Hankook Cosmetics Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	23,300.00	23,400.00	21,800.00	22,350.00	4,406.47	212,330
2023-07-24	24,100.00	24,100.00	22,850.00	23,400.00	4,613.49	164,025
2023-07-21	24,000.00	24,800.00	23,850.00	24,100.00	4,751.50	74,815
2023-07-20	24,500.00	24,500.00	24,000.00	24,200.00	4,771.21	80,950
2023-07-19	25,700.00	25,700.00	23,850.00	24,550.00	4,840.22	322,795
2023-07-18	26,150.00	26,450.00	25,250.00	25,650.00	5,057.09	81,940
2023-07-17	26,050.00	26,350.00	25,200.00	25,650.00	5,057.09	86,950
2023-07-14	26,900.00	26,900.00	25,650.00	26,000.00	5,126.10	111,535
2023-07-13	27,000.00	27,300.00	25,850.00	26,600.00	5,244.39	129,640
2023-07-12	26,650.00	27,350.00	26,650.00	27,000.00	5,323.25	119,280
2023-07-11	26,300.00	27,600.00	25,800.00	26,650.00	5,254.25	317,640
2023-07-10	26,300.00	26,450.00	25,550.00	26,300.00	5,185.24	124,535
2023-07-07	25,650.00	26,950.00	25,300.00	26,300.00	5,185.24	300,820
2023-07-06	26,000.00	26,250.00	25,400.00	25,650.00	5,057.09	134,855
2023-07-05	25,450.00	26,400.00	25,000.00	26,150.00	5,155.67	236,310
2023-07-04	25,300.00	25,350.00	24,900.00	25,300.00	4,988.09	79,725
2023-07-03	25,300.00	25,500.00	24,750.00	25,300.00	4,988.09	157,120
2023-06-30	23,450.00	25,300.00	23,450.00	24,650.00	4,859.93	194,415
2023-06-29	23,750.00	23,750.00	23,100.00	23,700.00	4,672.63	38,830
2023-06-28	24,050.00	24,050.00	23,500.00	23,700.00	4,672.63	64,455
2023-06-27	24,350.00	24,400.00	23,800.00	23,900.00	4,712.07	41,215
2023-06-26	24,450.00	24,450.00	23,300.00	24,350.00	4,800.79	74,055
2023-06-23	24,250.00	24,450.00	24,000.00	24,300.00	4,790.93	49,070
2023-06-22	24,200.00	24,500.00	24,000.00	24,200.00	4,771.21	55,940
2023-06-21	25,200.00	25,200.00	24,300.00	24,300.00	4,790.93	76,315
2023-06-20	24,650.00	25,750.00	24,550.00	24,900.00	4,909.22	355,085
2023-06-19	25,000.00	25,050.00	24,300.00	24,550.00	4,840.22	38,015
2023-06-16	24,700.00	25,000.00	24,450.00	24,850.00	4,899.37	75,115
2023-06-15	24,850.00	24,850.00	24,200.00	24,450.00	4,820.50	92,610
2023-06-14	24,750.00	25,500.00	23,950.00	25,100.00	4,948.66	232,950
2023-06-13	24,500.00	24,750.00	24,250.00	24,700.00	4,869.79	53,060
2023-06-12	25,200.00	25,400.00	24,500.00	24,800.00	4,889.51	52,565
2023-06-09	24,650.00	25,800.00	24,650.00	25,200.00	4,968.37	115,455
2023-06-08	24,900.00	24,900.00	24,600.00	24,750.00	4,879.65	45,475
2023-06-07	24,700.00	24,900.00	24,600.00	24,800.00	4,889.51	32,550
2023-06-05	24,700.00	24,950.00	24,450.00	24,700.00	4,869.79	70,205
2023-06-02	24,750.00	24,750.00	24,500.00	24,700.00	4,869.79	24,110
2023-06-01	24,250.00	24,700.00	24,100.00	24,600.00	4,850.08	46,850
2023-05-31	24,200.00	24,350.00	23,950.00	24,050.00	4,741.64	34,710
2023-05-30	24,750.00	24,950.00	24,000.00	24,100.00	4,751.50	74,765
2023-05-26	24,200.00	24,700.00	24,200.00	24,650.00	4,859.93	54,770
2023-05-25	24,750.00	25,100.00	24,200.00	24,200.00	4,771.21	48,725
2023-05-24	25,000.00	25,400.00	24,750.00	24,800.00	4,889.51	85,420
2023-05-23	25,050.00	25,500.00	25,050.00	25,200.00	4,968.37	54,280
2023-05-22	25,300.00	25,750.00	25,000.00	25,250.00	4,978.23	75,445
2023-05-19	25,150.00	26,100.00	25,050.00	25,300.00	4,988.09	209,595
2023-05-18	25,100.00	25,100.00	24,600.00	24,700.00	4,869.79	57,710
2023-05-17	24,800.00	25,000.00	24,500.00	24,800.00	4,889.51	81,040
2023-05-16	24,500.00	24,800.00	24,350.00	24,500.00	4,830.36	61,205
2023-05-15	24,600.00	24,850.00	24,300.00	24,450.00	4,820.50	91,250
2023-05-12	25,850.00	25,850.00	24,300.00	24,450.00	4,820.50	237,050
2023-05-11	25,550.00	26,300.00	24,950.00	25,600.00	5,047.23	385,730
2023-05-10	23,600.00	28,200.00	23,600.00	25,400.00	5,007.80	2,288,375
2023-05-09	23,850.00	23,850.00	23,400.00	23,600.00	4,652.92	48,590
2023-05-08	23,550.00	24,000.00	23,550.00	23,850.00	4,702.21	40,560
2023-05-04	23,950.00	24,000.00	23,400.00	23,600.00	4,652.92	65,895
2023-05-03	24,400.00	24,800.00	23,500.00	23,700.00	4,672.63	130,545
2023-05-02	24,500.00	25,200.00	24,450.00	24,700.00	4,869.79	92,710
2023-04-28	25,400.00	25,400.00	24,600.00	24,750.00	4,879.65	141,210
2023-04-27	24,700.00	25,400.00	24,450.00	25,400.00	5,007.80	84,515

← NewerPage 14 of 21 · 1,222 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.