Hankook Cosmetics Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	22,250.00	27,700.00	22,050.00	23,800.00	4,692.35	4,167,580
2023-10-24	21,750.00	22,200.00	21,000.00	22,200.00	4,376.90	87,930
2023-10-23	21,050.00	22,050.00	21,050.00	21,850.00	4,307.89	98,135
2023-10-20	22,050.00	22,100.00	20,500.00	21,650.00	4,268.46	275,695
2023-10-19	22,400.00	22,750.00	21,900.00	22,400.00	4,416.33	95,575
2023-10-18	23,600.00	23,950.00	22,650.00	23,100.00	4,554.34	89,880
2023-10-17	22,850.00	23,950.00	22,850.00	23,650.00	4,662.78	83,680
2023-10-16	23,100.00	23,100.00	22,300.00	22,850.00	4,505.05	87,590
2023-10-13	23,650.00	24,500.00	23,000.00	23,200.00	4,574.06	144,350
2023-10-12	23,500.00	24,100.00	23,400.00	24,100.00	4,751.50	57,630
2023-10-11	23,350.00	23,600.00	23,100.00	23,500.00	4,633.20	85,150
2023-10-10	23,800.00	24,000.00	22,750.00	23,000.00	4,534.62	105,975
2023-10-06	23,250.00	24,150.00	23,250.00	24,050.00	4,741.64	89,570
2023-10-05	24,800.00	24,800.00	23,400.00	23,850.00	4,702.21	106,125
2023-10-04	25,050.00	25,350.00	23,200.00	24,350.00	4,800.79	179,015
2023-09-27	25,050.00	25,800.00	24,850.00	25,650.00	5,057.09	94,640
2023-09-26	25,300.00	25,600.00	24,100.00	25,350.00	4,997.94	239,265
2023-09-25	27,050.00	27,500.00	25,350.00	25,350.00	4,997.94	443,680
2023-09-22	27,350.00	28,100.00	27,200.00	27,600.00	5,441.55	200,865
2023-09-21	28,250.00	28,400.00	27,750.00	27,800.00	5,480.98	117,635
2023-09-20	28,500.00	28,600.00	27,500.00	28,350.00	5,589.42	161,300
2023-09-19	30,000.00	30,000.00	28,200.00	28,600.00	5,638.71	227,990
2023-09-18	29,500.00	29,750.00	28,950.00	29,750.00	5,865.44	178,615
2023-09-15	29,000.00	29,650.00	28,850.00	29,300.00	5,776.72	179,430
2023-09-14	28,950.00	29,500.00	28,700.00	29,000.00	5,717.57	162,555
2023-09-13	29,400.00	30,450.00	28,800.00	29,200.00	5,757.00	569,550
2023-09-12	29,150.00	29,850.00	28,700.00	29,150.00	5,747.14	363,050
2023-09-11	29,000.00	30,700.00	28,150.00	29,850.00	5,885.15	1,247,650
2023-09-08	28,250.00	29,000.00	28,000.00	29,000.00	5,717.57	285,260
2023-09-07	30,500.00	30,550.00	28,250.00	28,250.00	5,569.70	616,380
2023-09-06	31,150.00	31,600.00	30,100.00	30,600.00	6,033.02	279,930
2023-09-05	30,600.00	31,250.00	30,550.00	31,150.00	6,141.46	211,940
2023-09-04	32,150.00	32,150.00	30,450.00	30,900.00	6,092.17	362,490
2023-09-01	32,350.00	32,550.00	31,850.00	32,200.00	6,348.47	458,290
2023-08-31	32,100.00	32,500.00	31,400.00	32,500.00	6,407.62	742,780
2023-08-30	31,800.00	35,000.00	31,250.00	32,400.00	6,387.91	2,506,960
2023-08-29	31,800.00	32,350.00	31,200.00	31,800.00	6,269.61	504,910
2023-08-28	33,700.00	34,000.00	31,150.00	31,450.00	6,200.61	1,300,215
2023-08-25	31,550.00	32,750.00	31,250.00	31,900.00	6,289.33	779,745
2023-08-24	31,000.00	32,000.00	30,150.00	31,800.00	6,269.61	788,170
2023-08-23	30,150.00	31,950.00	30,150.00	31,550.00	6,220.32	759,880
2023-08-22	33,350.00	33,600.00	30,400.00	30,750.00	6,062.60	1,366,615
2023-08-21	31,000.00	31,650.00	29,500.00	31,150.00	6,141.46	1,205,475
2023-08-18	32,100.00	38,000.00	30,950.00	31,900.00	6,289.33	8,225,280
2023-08-17	32,000.00	32,100.00	30,050.00	30,900.00	6,092.17	1,177,920
2023-08-16	34,150.00	34,400.00	31,400.00	32,900.00	6,486.48	2,054,725
2023-08-14	34,600.00	38,250.00	33,000.00	34,150.00	6,732.93	5,690,650
2023-08-11	36,800.00	39,450.00	33,200.00	33,900.00	6,683.64	13,867,675
2023-08-10	27,500.00	30,650.00	26,300.00	30,650.00	6,042.88	2,980,720
2023-08-09	23,050.00	23,600.00	22,550.00	23,600.00	4,652.92	127,175
2023-08-08	24,050.00	24,100.00	22,650.00	23,100.00	4,554.34	124,810
2023-08-07	23,850.00	24,350.00	23,250.00	23,850.00	4,702.21	159,270
2023-08-04	23,250.00	24,100.00	23,100.00	23,850.00	4,702.21	128,345
2023-08-03	23,750.00	23,750.00	22,450.00	23,250.00	4,583.91	130,545
2023-08-02	23,200.00	24,100.00	22,850.00	23,750.00	4,682.49	266,165
2023-08-01	23,150.00	23,400.00	22,850.00	23,200.00	4,574.06	48,545
2023-07-31	22,950.00	23,400.00	22,750.00	23,200.00	4,574.06	69,465
2023-07-28	22,400.00	22,950.00	21,750.00	22,900.00	4,514.91	45,455
2023-07-27	21,200.00	22,750.00	21,200.00	22,400.00	4,416.33	133,225
2023-07-26	22,000.00	22,350.00	20,300.00	21,250.00	4,189.60	146,705

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.