Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 23,850.00 | 23,850.00 | 23,050.00 | 23,200.00 | 4,594.21 | 51,255 |
| 2024-01-19 | 23,450.00 | 23,950.00 | 23,300.00 | 23,500.00 | 4,653.61 | 50,100 |
| 2024-01-18 | 22,650.00 | 23,550.00 | 22,600.00 | 23,350.00 | 4,623.91 | 63,360 |
| 2024-01-17 | 23,400.00 | 24,950.00 | 22,600.00 | 22,650.00 | 4,485.29 | 94,360 |
| 2024-01-16 | 23,700.00 | 23,950.00 | 23,450.00 | 23,450.00 | 4,643.71 | 56,260 |
| 2024-01-15 | 24,900.00 | 24,900.00 | 23,600.00 | 23,750.00 | 4,703.12 | 98,315 |
| 2024-01-12 | 24,750.00 | 24,800.00 | 23,850.00 | 24,600.00 | 4,871.44 | 101,045 |
| 2024-01-11 | 24,600.00 | 24,800.00 | 24,250.00 | 24,750.00 | 4,901.15 | 80,055 |
| 2024-01-10 | 24,800.00 | 24,800.00 | 24,200.00 | 24,500.00 | 4,851.64 | 97,270 |
| 2024-01-09 | 24,100.00 | 24,800.00 | 23,850.00 | 24,750.00 | 4,901.15 | 272,860 |
| 2024-01-08 | 23,250.00 | 24,050.00 | 23,000.00 | 24,050.00 | 4,762.53 | 216,560 |
| 2024-01-05 | 22,800.00 | 23,150.00 | 22,800.00 | 22,850.00 | 4,524.90 | 37,310 |
| 2024-01-04 | 23,000.00 | 23,200.00 | 22,750.00 | 22,850.00 | 4,524.90 | 64,200 |
| 2024-01-03 | 23,400.00 | 23,550.00 | 23,100.00 | 23,200.00 | 4,594.21 | 55,520 |
| 2024-01-02 | 23,400.00 | 23,400.00 | 23,050.00 | 23,300.00 | 4,614.01 | 40,685 |
| 2023-12-28 | 22,850.00 | 23,500.00 | 22,800.00 | 23,400.00 | 4,633.81 | 82,175 |
| 2023-12-27 | 22,700.00 | 23,050.00 | 22,650.00 | 22,850.00 | 4,524.90 | 22,200 |
| 2023-12-26 | 22,850.00 | 23,200.00 | 22,600.00 | 22,800.00 | 4,495.19 | 53,050 |
| 2023-12-22 | 23,500.00 | 23,500.00 | 22,600.00 | 22,900.00 | 4,514.91 | 157,455 |
| 2023-12-21 | 23,400.00 | 23,800.00 | 23,300.00 | 23,400.00 | 4,613.49 | 84,455 |
| 2023-12-20 | 23,400.00 | 23,750.00 | 23,200.00 | 23,500.00 | 4,633.20 | 96,755 |
| 2023-12-19 | 23,200.00 | 23,300.00 | 23,000.00 | 23,150.00 | 4,564.20 | 26,565 |
| 2023-12-18 | 23,050.00 | 23,350.00 | 23,000.00 | 23,250.00 | 4,583.91 | 32,525 |
| 2023-12-15 | 23,050.00 | 23,400.00 | 22,900.00 | 23,050.00 | 4,544.48 | 59,620 |
| 2023-12-14 | 23,000.00 | 23,500.00 | 22,750.00 | 23,200.00 | 4,574.06 | 168,845 |
| 2023-12-13 | 23,150.00 | 23,400.00 | 22,700.00 | 22,800.00 | 4,495.19 | 68,140 |
| 2023-12-12 | 23,350.00 | 23,350.00 | 22,800.00 | 23,100.00 | 4,554.34 | 68,290 |
| 2023-12-11 | 22,750.00 | 23,400.00 | 22,750.00 | 23,250.00 | 4,583.91 | 60,895 |
| 2023-12-08 | 23,000.00 | 23,050.00 | 22,600.00 | 22,900.00 | 4,514.91 | 48,025 |
| 2023-12-07 | 23,050.00 | 23,300.00 | 22,800.00 | 23,000.00 | 4,534.62 | 83,120 |
| 2023-12-06 | 23,550.00 | 23,600.00 | 22,800.00 | 23,300.00 | 4,593.77 | 68,670 |
| 2023-12-05 | 23,050.00 | 23,450.00 | 23,050.00 | 23,350.00 | 4,603.63 | 45,905 |
| 2023-12-04 | 23,500.00 | 23,750.00 | 23,350.00 | 23,350.00 | 4,603.63 | 28,565 |
| 2023-12-01 | 23,750.00 | 23,850.00 | 23,400.00 | 23,750.00 | 4,682.49 | 40,315 |
| 2023-11-30 | 23,500.00 | 23,800.00 | 23,000.00 | 23,650.00 | 4,662.78 | 92,975 |
| 2023-11-29 | 23,500.00 | 23,900.00 | 23,500.00 | 23,800.00 | 4,692.35 | 45,305 |
| 2023-11-28 | 23,700.00 | 24,100.00 | 23,250.00 | 23,500.00 | 4,633.20 | 116,650 |
| 2023-11-27 | 24,200.00 | 24,200.00 | 23,400.00 | 23,700.00 | 4,672.63 | 108,270 |
| 2023-11-24 | 24,100.00 | 25,300.00 | 23,950.00 | 24,200.00 | 4,771.21 | 207,365 |
| 2023-11-23 | 24,550.00 | 24,550.00 | 23,700.00 | 24,100.00 | 4,751.50 | 112,070 |
| 2023-11-22 | 24,400.00 | 24,750.00 | 24,000.00 | 24,200.00 | 4,771.21 | 97,125 |
| 2023-11-21 | 24,200.00 | 24,700.00 | 23,800.00 | 24,600.00 | 4,850.08 | 175,580 |
| 2023-11-20 | 24,150.00 | 24,350.00 | 23,650.00 | 24,150.00 | 4,761.36 | 219,770 |
| 2023-11-17 | 24,900.00 | 27,250.00 | 24,000.00 | 24,600.00 | 4,850.08 | 1,002,835 |
| 2023-11-16 | 25,550.00 | 25,550.00 | 24,900.00 | 25,050.00 | 4,938.80 | 118,530 |
| 2023-11-15 | 24,950.00 | 25,150.00 | 24,550.00 | 25,150.00 | 4,958.51 | 114,055 |
| 2023-11-14 | 23,750.00 | 24,700.00 | 23,750.00 | 24,500.00 | 4,830.36 | 97,985 |
| 2023-11-13 | 24,650.00 | 24,900.00 | 23,600.00 | 24,000.00 | 4,731.78 | 169,625 |
| 2023-11-10 | 25,000.00 | 25,050.00 | 23,500.00 | 24,450.00 | 4,820.50 | 265,270 |
| 2023-11-09 | 26,250.00 | 26,400.00 | 25,300.00 | 25,550.00 | 5,037.38 | 184,315 |
| 2023-11-08 | 26,100.00 | 26,650.00 | 25,600.00 | 26,450.00 | 5,214.82 | 225,480 |
| 2023-11-07 | 25,300.00 | 26,500.00 | 24,700.00 | 26,450.00 | 5,214.82 | 510,345 |
| 2023-11-06 | 25,400.00 | 25,400.00 | 24,500.00 | 25,250.00 | 4,978.23 | 343,380 |
| 2023-11-03 | 24,800.00 | 25,250.00 | 24,150.00 | 25,250.00 | 4,978.23 | 234,675 |
| 2023-11-02 | 24,600.00 | 24,750.00 | 23,850.00 | 24,450.00 | 4,820.50 | 295,750 |
| 2023-11-01 | 24,050.00 | 24,700.00 | 23,800.00 | 24,100.00 | 4,751.50 | 286,845 |
| 2023-10-31 | 23,600.00 | 26,950.00 | 23,600.00 | 24,000.00 | 4,731.78 | 2,886,740 |
| 2023-10-30 | 22,500.00 | 23,500.00 | 21,800.00 | 23,500.00 | 4,633.20 | 188,090 |
| 2023-10-27 | 23,200.00 | 23,200.00 | 22,100.00 | 22,500.00 | 4,436.05 | 343,670 |
| 2023-10-26 | 22,600.00 | 23,500.00 | 22,250.00 | 23,200.00 | 4,574.06 | 550,475 |
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.