Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 26,300.00 | 26,300.00 | 25,050.00 | 25,850.00 | 5,118.97 | 163,975 |
| 2024-04-18 | 25,600.00 | 26,200.00 | 25,600.00 | 26,000.00 | 5,148.68 | 195,435 |
| 2024-04-17 | 25,500.00 | 26,100.00 | 25,150.00 | 25,500.00 | 5,049.67 | 237,475 |
| 2024-04-16 | 25,450.00 | 25,450.00 | 24,600.00 | 25,200.00 | 4,990.26 | 105,165 |
| 2024-04-15 | 25,350.00 | 25,500.00 | 24,850.00 | 25,500.00 | 5,049.67 | 101,255 |
| 2024-04-12 | 25,050.00 | 25,750.00 | 24,950.00 | 25,450.00 | 5,039.76 | 251,035 |
| 2024-04-11 | 24,350.00 | 25,100.00 | 24,050.00 | 25,050.00 | 4,960.55 | 85,080 |
| 2024-04-09 | 24,900.00 | 25,100.00 | 24,300.00 | 24,550.00 | 4,861.54 | 107,850 |
| 2024-04-08 | 25,050.00 | 25,400.00 | 24,650.00 | 24,900.00 | 4,930.85 | 89,015 |
| 2024-04-05 | 25,100.00 | 25,850.00 | 24,850.00 | 25,150.00 | 4,980.36 | 128,425 |
| 2024-04-04 | 25,350.00 | 25,550.00 | 24,050.00 | 25,100.00 | 4,970.46 | 274,835 |
| 2024-04-03 | 25,400.00 | 25,650.00 | 25,150.00 | 25,600.00 | 5,069.47 | 151,235 |
| 2024-04-02 | 25,650.00 | 25,850.00 | 25,100.00 | 25,600.00 | 5,069.47 | 269,320 |
| 2024-04-01 | 25,050.00 | 27,000.00 | 24,800.00 | 25,950.00 | 5,138.78 | 1,248,535 |
| 2024-03-29 | 25,350.00 | 25,350.00 | 24,250.00 | 24,650.00 | 4,881.34 | 151,440 |
| 2024-03-28 | 24,750.00 | 25,500.00 | 24,350.00 | 25,100.00 | 4,970.46 | 291,530 |
| 2024-03-27 | 24,650.00 | 24,850.00 | 24,300.00 | 24,750.00 | 4,901.15 | 43,640 |
| 2024-03-26 | 24,900.00 | 24,900.00 | 24,350.00 | 24,650.00 | 4,881.34 | 66,945 |
| 2024-03-25 | 24,550.00 | 24,900.00 | 24,450.00 | 24,850.00 | 4,920.95 | 105,785 |
| 2024-03-22 | 24,350.00 | 24,700.00 | 24,100.00 | 24,600.00 | 4,871.44 | 106,980 |
| 2024-03-21 | 24,100.00 | 24,300.00 | 23,750.00 | 24,300.00 | 4,812.03 | 55,255 |
| 2024-03-20 | 24,100.00 | 24,450.00 | 23,850.00 | 24,000.00 | 4,752.63 | 61,210 |
| 2024-03-19 | 24,400.00 | 24,400.00 | 23,900.00 | 24,100.00 | 4,772.43 | 36,120 |
| 2024-03-18 | 23,500.00 | 24,400.00 | 23,500.00 | 24,300.00 | 4,812.03 | 60,135 |
| 2024-03-15 | 24,100.00 | 24,100.00 | 23,750.00 | 23,750.00 | 4,703.12 | 46,875 |
| 2024-03-14 | 24,100.00 | 24,250.00 | 23,750.00 | 24,100.00 | 4,772.43 | 39,040 |
| 2024-03-13 | 24,000.00 | 24,200.00 | 23,750.00 | 24,100.00 | 4,772.43 | 49,155 |
| 2024-03-12 | 24,250.00 | 24,250.00 | 23,650.00 | 24,000.00 | 4,752.63 | 47,910 |
| 2024-03-11 | 23,600.00 | 24,150.00 | 22,800.00 | 24,050.00 | 4,762.53 | 143,285 |
| 2024-03-08 | 23,200.00 | 23,700.00 | 23,100.00 | 23,600.00 | 4,673.42 | 127,240 |
| 2024-03-07 | 23,200.00 | 23,200.00 | 22,700.00 | 23,100.00 | 4,574.40 | 68,985 |
| 2024-03-06 | 23,350.00 | 23,400.00 | 23,000.00 | 23,200.00 | 4,594.21 | 37,655 |
| 2024-03-05 | 23,400.00 | 23,500.00 | 22,950.00 | 23,350.00 | 4,623.91 | 58,800 |
| 2024-03-04 | 23,200.00 | 23,500.00 | 23,000.00 | 23,350.00 | 4,623.91 | 53,510 |
| 2024-02-29 | 23,550.00 | 23,550.00 | 22,900.00 | 23,400.00 | 4,633.81 | 79,145 |
| 2024-02-28 | 23,000.00 | 23,750.00 | 22,800.00 | 23,650.00 | 4,683.32 | 83,900 |
| 2024-02-27 | 23,350.00 | 23,350.00 | 22,600.00 | 23,100.00 | 4,574.40 | 77,800 |
| 2024-02-26 | 23,250.00 | 23,450.00 | 23,050.00 | 23,250.00 | 4,604.11 | 25,995 |
| 2024-02-23 | 23,600.00 | 23,600.00 | 23,050.00 | 23,150.00 | 4,584.30 | 53,675 |
| 2024-02-22 | 23,600.00 | 23,600.00 | 23,200.00 | 23,350.00 | 4,623.91 | 33,095 |
| 2024-02-21 | 23,550.00 | 23,550.00 | 23,200.00 | 23,400.00 | 4,633.81 | 54,460 |
| 2024-02-20 | 23,600.00 | 23,800.00 | 23,350.00 | 23,500.00 | 4,653.61 | 31,095 |
| 2024-02-19 | 23,900.00 | 23,900.00 | 23,550.00 | 23,700.00 | 4,693.22 | 24,065 |
| 2024-02-16 | 23,800.00 | 24,000.00 | 23,550.00 | 23,850.00 | 4,722.92 | 51,905 |
| 2024-02-15 | 24,050.00 | 24,250.00 | 23,650.00 | 23,750.00 | 4,703.12 | 80,305 |
| 2024-02-14 | 23,500.00 | 24,150.00 | 23,400.00 | 23,900.00 | 4,732.82 | 92,230 |
| 2024-02-13 | 23,650.00 | 23,650.00 | 23,200.00 | 23,600.00 | 4,673.42 | 52,275 |
| 2024-02-08 | 23,500.00 | 23,600.00 | 23,250.00 | 23,550.00 | 4,663.51 | 44,045 |
| 2024-02-07 | 23,000.00 | 23,500.00 | 22,950.00 | 23,350.00 | 4,623.91 | 57,090 |
| 2024-02-06 | 23,250.00 | 23,350.00 | 22,900.00 | 23,100.00 | 4,574.40 | 35,165 |
| 2024-02-05 | 23,300.00 | 23,400.00 | 22,850.00 | 23,050.00 | 4,564.50 | 48,055 |
| 2024-02-02 | 23,350.00 | 23,400.00 | 22,750.00 | 23,300.00 | 4,614.01 | 74,180 |
| 2024-02-01 | 22,800.00 | 23,400.00 | 22,750.00 | 22,950.00 | 4,544.70 | 67,645 |
| 2024-01-31 | 23,000.00 | 23,400.00 | 22,450.00 | 23,100.00 | 4,574.40 | 102,210 |
| 2024-01-30 | 23,900.00 | 23,900.00 | 23,150.00 | 23,250.00 | 4,604.11 | 80,550 |
| 2024-01-29 | 24,650.00 | 24,650.00 | 23,500.00 | 23,750.00 | 4,703.12 | 81,240 |
| 2024-01-26 | 23,600.00 | 24,600.00 | 23,600.00 | 24,300.00 | 4,812.03 | 127,695 |
| 2024-01-25 | 24,050.00 | 24,100.00 | 23,500.00 | 24,000.00 | 4,752.63 | 84,500 |
| 2024-01-24 | 24,250.00 | 24,350.00 | 23,550.00 | 24,200.00 | 4,792.23 | 69,025 |
| 2024-01-23 | 23,050.00 | 24,250.00 | 23,050.00 | 24,050.00 | 4,762.53 | 127,320 |
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.