Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 62,300.00 | 65,000.00 | 61,500.00 | 62,500.00 | 12,376.63 | 565,385 |
| 2024-07-16 | 63,900.00 | 64,500.00 | 60,300.00 | 61,900.00 | 12,257.82 | 579,895 |
| 2024-07-15 | 63,000.00 | 66,800.00 | 60,400.00 | 65,300.00 | 12,931.10 | 703,590 |
| 2024-07-12 | 67,600.00 | 69,500.00 | 61,600.00 | 63,500.00 | 12,574.66 | 996,265 |
| 2024-07-11 | 64,500.00 | 72,800.00 | 64,500.00 | 68,300.00 | 13,525.18 | 2,697,805 |
| 2024-07-10 | 58,000.00 | 64,300.00 | 55,400.00 | 63,900.00 | 12,653.87 | 1,560,030 |
| 2024-07-09 | 55,100.00 | 58,300.00 | 54,100.00 | 57,100.00 | 11,307.29 | 863,395 |
| 2024-07-08 | 51,500.00 | 56,300.00 | 51,500.00 | 55,400.00 | 10,970.65 | 795,570 |
| 2024-07-05 | 53,300.00 | 55,900.00 | 51,900.00 | 52,300.00 | 10,356.77 | 598,155 |
| 2024-07-04 | 52,000.00 | 55,000.00 | 51,500.00 | 53,800.00 | 10,653.80 | 572,260 |
| 2024-07-03 | 56,000.00 | 56,000.00 | 52,000.00 | 53,000.00 | 10,495.38 | 1,089,230 |
| 2024-07-02 | 61,900.00 | 62,800.00 | 54,500.00 | 56,200.00 | 11,129.07 | 2,196,500 |
| 2024-07-01 | 59,700.00 | 72,200.00 | 58,700.00 | 62,300.00 | 12,337.03 | 6,127,390 |
| 2024-06-28 | 56,800.00 | 58,700.00 | 53,600.00 | 57,800.00 | 11,445.91 | 1,239,665 |
| 2024-06-27 | 51,300.00 | 58,000.00 | 51,200.00 | 57,200.00 | 11,327.09 | 1,977,865 |
| 2024-06-26 | 53,300.00 | 54,000.00 | 49,050.00 | 51,200.00 | 10,138.94 | 1,087,045 |
| 2024-06-25 | 51,300.00 | 54,400.00 | 48,450.00 | 53,500.00 | 10,594.40 | 955,375 |
| 2024-06-24 | 53,500.00 | 55,000.00 | 51,000.00 | 51,100.00 | 10,119.13 | 487,910 |
| 2024-06-21 | 51,200.00 | 54,800.00 | 49,200.00 | 53,500.00 | 10,594.40 | 961,670 |
| 2024-06-20 | 52,700.00 | 53,500.00 | 50,500.00 | 51,700.00 | 10,237.95 | 633,010 |
| 2024-06-19 | 55,400.00 | 59,200.00 | 52,000.00 | 53,000.00 | 10,495.38 | 1,268,190 |
| 2024-06-18 | 57,000.00 | 57,200.00 | 54,000.00 | 55,400.00 | 10,970.65 | 840,750 |
| 2024-06-17 | 59,200.00 | 59,400.00 | 54,000.00 | 56,000.00 | 11,089.46 | 881,785 |
| 2024-06-14 | 55,100.00 | 60,600.00 | 54,400.00 | 59,200.00 | 11,723.15 | 2,378,270 |
| 2024-06-13 | 54,000.00 | 56,400.00 | 51,000.00 | 54,400.00 | 10,772.62 | 991,755 |
| 2024-06-12 | 48,150.00 | 54,400.00 | 47,650.00 | 53,400.00 | 10,574.59 | 1,400,185 |
| 2024-06-11 | 49,400.00 | 50,900.00 | 47,300.00 | 48,000.00 | 9,505.25 | 528,975 |
| 2024-06-10 | 49,500.00 | 50,500.00 | 47,300.00 | 49,400.00 | 9,782.49 | 444,485 |
| 2024-06-07 | 49,150.00 | 49,800.00 | 46,550.00 | 49,550.00 | 9,812.19 | 1,036,755 |
| 2024-06-05 | 52,000.00 | 52,400.00 | 48,400.00 | 49,150.00 | 9,732.98 | 1,209,305 |
| 2024-06-04 | 58,100.00 | 58,500.00 | 51,200.00 | 52,200.00 | 10,336.96 | 1,204,275 |
| 2024-06-03 | 55,400.00 | 57,100.00 | 51,400.00 | 56,500.00 | 11,188.48 | 1,557,605 |
| 2024-05-31 | 55,100.00 | 58,500.00 | 53,400.00 | 54,900.00 | 10,871.63 | 3,851,400 |
| 2024-05-30 | 48,750.00 | 56,600.00 | 47,750.00 | 54,000.00 | 10,693.41 | 6,866,850 |
| 2024-05-29 | 44,200.00 | 52,500.00 | 43,700.00 | 48,800.00 | 9,663.67 | 8,920,220 |
| 2024-05-28 | 44,250.00 | 51,000.00 | 44,200.00 | 45,200.00 | 8,950.78 | 11,488,335 |
| 2024-05-27 | 42,500.00 | 42,700.00 | 41,550.00 | 41,650.00 | 8,247.79 | 828,260 |
| 2024-05-24 | 41,900.00 | 42,000.00 | 41,450.00 | 41,600.00 | 8,237.89 | 866,070 |
| 2024-05-23 | 40,000.00 | 41,350.00 | 40,000.00 | 41,100.00 | 8,138.87 | 902,550 |
| 2024-05-22 | 40,100.00 | 40,950.00 | 38,200.00 | 40,750.00 | 8,069.56 | 3,279,570 |
| 2024-05-21 | 34,450.00 | 43,000.00 | 34,450.00 | 39,100.00 | 7,742.82 | 18,557,915 |
| 2024-05-20 | 33,800.00 | 36,100.00 | 33,800.00 | 33,850.00 | 6,703.18 | 3,514,630 |
| 2024-05-17 | 38,800.00 | 39,050.00 | 33,550.00 | 33,550.00 | 6,643.78 | 7,472,500 |
| 2024-05-16 | 33,300.00 | 36,700.00 | 33,200.00 | 36,700.00 | 7,267.56 | 7,236,715 |
| 2024-05-14 | 27,650.00 | 28,350.00 | 27,650.00 | 28,250.00 | 5,594.24 | 713,550 |
| 2024-05-13 | 28,100.00 | 28,850.00 | 27,200.00 | 27,700.00 | 5,485.32 | 364,715 |
| 2024-05-10 | 27,550.00 | 28,400.00 | 27,350.00 | 28,100.00 | 5,564.53 | 690,855 |
| 2024-05-09 | 27,100.00 | 27,550.00 | 26,900.00 | 27,450.00 | 5,435.82 | 220,015 |
| 2024-05-08 | 27,050.00 | 27,050.00 | 26,750.00 | 27,000.00 | 5,346.70 | 50,565 |
| 2024-05-07 | 27,450.00 | 27,450.00 | 26,700.00 | 27,100.00 | 5,366.51 | 155,920 |
| 2024-05-03 | 27,150.00 | 27,150.00 | 26,450.00 | 27,150.00 | 5,376.41 | 158,970 |
| 2024-05-02 | 27,950.00 | 28,700.00 | 26,800.00 | 26,900.00 | 5,326.90 | 650,485 |
| 2024-04-30 | 26,800.00 | 28,300.00 | 26,650.00 | 27,700.00 | 5,485.32 | 980,420 |
| 2024-04-29 | 26,600.00 | 26,850.00 | 26,350.00 | 26,600.00 | 5,267.49 | 76,920 |
| 2024-04-26 | 26,500.00 | 26,500.00 | 25,900.00 | 26,350.00 | 5,217.99 | 78,460 |
| 2024-04-25 | 25,800.00 | 26,250.00 | 25,600.00 | 26,200.00 | 5,188.28 | 113,095 |
| 2024-04-24 | 26,450.00 | 26,450.00 | 25,750.00 | 25,900.00 | 5,128.88 | 92,445 |
| 2024-04-23 | 26,200.00 | 26,200.00 | 25,750.00 | 26,200.00 | 5,188.28 | 102,325 |
| 2024-04-22 | 26,100.00 | 26,800.00 | 25,500.00 | 25,900.00 | 5,128.88 | 177,785 |
| 2024-04-19 | 26,300.00 | 26,300.00 | 25,050.00 | 25,850.00 | 5,118.97 | 163,975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.