Hankook Cosmetics Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	24,450.00	25,300.00	23,900.00	25,000.00	4,928.94	103,795
2023-04-25	24,700.00	25,200.00	24,200.00	24,650.00	4,859.93	178,370
2023-04-24	26,000.00	26,050.00	24,700.00	25,050.00	4,938.80	279,895
2023-04-21	28,650.00	28,900.00	26,500.00	26,650.00	5,254.25	594,310
2023-04-20	30,300.00	30,600.00	28,900.00	29,200.00	5,757.00	270,965
2023-04-19	29,850.00	31,300.00	29,000.00	30,050.00	5,924.59	1,518,565
2023-04-18	27,750.00	29,450.00	27,350.00	29,100.00	5,737.29	359,205
2023-04-17	28,350.00	28,350.00	27,700.00	27,950.00	5,510.55	54,960
2023-04-14	27,850.00	28,450.00	27,700.00	28,150.00	5,549.99	112,190
2023-04-13	27,500.00	28,450.00	27,500.00	27,800.00	5,480.98	78,800
2023-04-12	28,400.00	28,600.00	27,650.00	27,800.00	5,480.98	132,270
2023-04-11	27,250.00	28,250.00	27,250.00	28,100.00	5,540.13	125,740
2023-04-10	28,500.00	28,500.00	27,500.00	27,500.00	5,421.83	166,330
2023-04-07	28,650.00	28,750.00	27,950.00	28,550.00	5,628.85	137,905
2023-04-06	29,400.00	29,400.00	28,300.00	28,550.00	5,628.85	146,935
2023-04-05	29,500.00	29,850.00	28,800.00	29,250.00	5,766.86	144,140
2023-04-04	29,750.00	30,100.00	29,250.00	29,500.00	5,816.15	118,960
2023-04-03	30,050.00	30,550.00	29,700.00	30,050.00	5,924.59	74,305
2023-03-31	30,400.00	30,400.00	29,700.00	30,000.00	5,914.73	123,615
2023-03-30	30,450.00	30,650.00	30,100.00	30,450.00	6,003.45	147,430
2023-03-29	29,250.00	31,000.00	29,000.00	30,500.00	6,013.31	465,060
2023-03-28	29,000.00	29,400.00	28,650.00	29,300.00	5,776.72	110,845
2023-03-27	29,400.00	29,400.00	28,300.00	28,950.00	5,707.71	98,275
2023-03-24	28,400.00	29,250.00	28,150.00	28,950.00	5,707.71	140,550
2023-03-23	27,750.00	28,900.00	27,750.00	28,400.00	5,599.28	137,055
2023-03-22	29,700.00	29,700.00	28,500.00	28,800.00	5,678.14	128,555
2023-03-21	30,100.00	30,150.00	28,950.00	29,350.00	5,786.57	217,950
2023-03-20	29,400.00	30,750.00	28,650.00	29,600.00	5,835.86	326,895
2023-03-17	27,700.00	29,450.00	27,500.00	29,200.00	5,757.00	205,750
2023-03-16	27,500.00	27,850.00	26,900.00	27,650.00	5,451.41	116,215
2023-03-15	27,900.00	28,750.00	27,650.00	28,000.00	5,520.41	179,295
2023-03-14	29,000.00	29,250.00	27,400.00	27,650.00	5,451.41	209,005
2023-03-13	29,800.00	29,800.00	28,100.00	29,450.00	5,806.29	211,630
2023-03-10	30,650.00	30,650.00	29,300.00	29,950.00	5,904.87	162,990
2023-03-09	30,600.00	31,550.00	30,100.00	30,650.00	6,042.88	248,090
2023-03-08	30,200.00	30,900.00	29,750.00	30,600.00	6,033.02	164,745
2023-03-07	31,800.00	31,800.00	30,650.00	30,650.00	6,042.88	205,325
2023-03-06	32,500.00	32,600.00	31,250.00	31,900.00	6,289.33	232,100
2023-03-03	32,700.00	32,900.00	32,050.00	32,300.00	6,368.19	356,220
2023-03-02	31,300.00	32,600.00	31,000.00	32,050.00	6,318.90	607,395
2023-02-28	30,000.00	31,400.00	30,000.00	31,150.00	6,141.46	307,260
2023-02-27	29,700.00	30,150.00	29,050.00	29,900.00	5,895.01	156,935
2023-02-24	30,400.00	30,600.00	29,700.00	30,150.00	5,944.30	185,985
2023-02-23	30,300.00	30,950.00	29,950.00	30,600.00	6,033.02	214,225
2023-02-22	30,000.00	30,300.00	29,400.00	29,650.00	5,845.72	285,010
2023-02-21	30,850.00	31,150.00	30,500.00	30,550.00	6,023.16	159,225
2023-02-20	30,700.00	31,350.00	30,500.00	30,950.00	6,102.03	157,775
2023-02-17	31,500.00	31,500.00	30,600.00	30,700.00	6,052.74	250,190
2023-02-16	31,700.00	32,050.00	31,500.00	31,750.00	6,259.75	216,290
2023-02-15	32,050.00	33,400.00	31,400.00	31,650.00	6,240.04	421,225
2023-02-14	32,450.00	32,700.00	31,600.00	32,050.00	6,318.90	390,575
2023-02-13	33,600.00	33,900.00	32,100.00	32,400.00	6,387.91	521,370
2023-02-10	34,750.00	35,000.00	32,500.00	32,800.00	6,466.77	1,925,760
2023-02-09	33,100.00	34,300.00	33,050.00	34,200.00	6,742.79	1,073,645
2023-02-08	33,300.00	33,350.00	32,600.00	33,050.00	6,516.06	434,210
2023-02-07	32,400.00	34,000.00	32,150.00	33,550.00	6,614.64	715,205
2023-02-06	31,950.00	33,250.00	31,700.00	32,650.00	6,437.19	615,895
2023-02-03	32,600.00	32,600.00	31,650.00	31,750.00	6,259.75	259,905
2023-02-02	32,000.00	32,950.00	31,850.00	32,450.00	6,397.76	632,500
2023-02-01	32,150.00	32,200.00	31,450.00	31,700.00	6,249.90	258,340

← NewerPage 15 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.