Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 31,150.00 | 32,250.00 | 31,150.00 | 31,450.00 | 6,200.61 | 365,785 |
| 2023-01-30 | 33,350.00 | 33,350.00 | 31,650.00 | 31,650.00 | 6,240.04 | 747,155 |
| 2023-01-27 | 32,800.00 | 33,450.00 | 32,400.00 | 33,150.00 | 6,535.77 | 777,220 |
| 2023-01-26 | 32,650.00 | 34,450.00 | 32,100.00 | 32,400.00 | 6,387.91 | 1,472,365 |
| 2023-01-25 | 33,100.00 | 34,450.00 | 32,100.00 | 32,850.00 | 6,476.63 | 1,428,525 |
| 2023-01-20 | 34,000.00 | 34,000.00 | 32,500.00 | 32,750.00 | 6,456.91 | 1,467,685 |
| 2023-01-19 | 31,500.00 | 37,150.00 | 31,100.00 | 34,300.00 | 6,762.50 | 11,999,690 |
| 2023-01-18 | 33,200.00 | 33,200.00 | 30,700.00 | 31,550.00 | 6,220.32 | 1,465,080 |
| 2023-01-17 | 31,350.00 | 32,250.00 | 31,200.00 | 31,600.00 | 6,230.18 | 1,391,780 |
| 2023-01-16 | 30,650.00 | 32,300.00 | 30,100.00 | 31,800.00 | 6,269.61 | 3,144,840 |
| 2023-01-13 | 28,050.00 | 30,100.00 | 28,050.00 | 29,750.00 | 5,865.44 | 746,595 |
| 2023-01-12 | 29,150.00 | 29,250.00 | 28,300.00 | 28,300.00 | 5,579.56 | 486,350 |
| 2023-01-11 | 28,600.00 | 29,650.00 | 28,500.00 | 29,300.00 | 5,776.72 | 772,330 |
| 2023-01-10 | 30,350.00 | 31,700.00 | 28,700.00 | 28,800.00 | 5,678.14 | 2,911,270 |
| 2023-01-09 | 29,300.00 | 32,700.00 | 28,750.00 | 30,650.00 | 6,042.88 | 5,877,180 |
| 2023-01-06 | 28,550.00 | 29,400.00 | 27,800.00 | 28,600.00 | 5,638.71 | 780,695 |
| 2023-01-05 | 28,650.00 | 29,700.00 | 28,100.00 | 28,650.00 | 5,648.56 | 1,336,655 |
| 2023-01-04 | 27,600.00 | 28,700.00 | 27,200.00 | 28,250.00 | 5,569.70 | 739,100 |
| 2023-01-03 | 27,300.00 | 28,700.00 | 27,100.00 | 28,150.00 | 5,549.99 | 1,029,325 |
| 2023-01-02 | 27,350.00 | 28,100.00 | 26,900.00 | 28,100.00 | 5,540.13 | 939,925 |
| 2022-12-29 | 29,200.00 | 29,650.00 | 27,650.00 | 28,550.00 | 5,628.85 | 1,799,135 |
| 2022-12-28 | 30,700.00 | 32,300.00 | 29,000.00 | 29,700.00 | 5,855.58 | 7,094,015 |
| 2022-12-27 | 22,500.00 | 28,950.00 | 22,400.00 | 28,950.00 | 5,688.00 | 6,026,320 |
| 2022-12-26 | 23,950.00 | 23,950.00 | 22,050.00 | 22,300.00 | 4,381.43 | 251,265 |
| 2022-12-23 | 23,650.00 | 24,450.00 | 23,300.00 | 23,650.00 | 4,646.67 | 196,260 |
| 2022-12-22 | 23,100.00 | 24,200.00 | 23,100.00 | 23,950.00 | 4,705.61 | 282,455 |
| 2022-12-21 | 23,000.00 | 23,450.00 | 22,450.00 | 23,050.00 | 4,528.78 | 93,625 |
| 2022-12-20 | 23,600.00 | 23,800.00 | 22,700.00 | 22,950.00 | 4,509.14 | 122,445 |
| 2022-12-19 | 23,400.00 | 24,050.00 | 23,350.00 | 23,650.00 | 4,646.67 | 131,345 |
| 2022-12-16 | 22,450.00 | 23,650.00 | 22,300.00 | 23,400.00 | 4,597.55 | 151,650 |
| 2022-12-15 | 23,300.00 | 23,400.00 | 22,800.00 | 22,850.00 | 4,489.49 | 73,455 |
| 2022-12-14 | 22,800.00 | 23,350.00 | 22,550.00 | 23,350.00 | 4,587.73 | 89,680 |
| 2022-12-13 | 23,300.00 | 23,500.00 | 22,550.00 | 22,900.00 | 4,499.31 | 128,940 |
| 2022-12-12 | 24,150.00 | 24,250.00 | 23,150.00 | 23,150.00 | 4,548.43 | 228,485 |
| 2022-12-09 | 23,850.00 | 24,650.00 | 23,300.00 | 24,400.00 | 4,794.03 | 406,390 |
| 2022-12-08 | 24,400.00 | 24,400.00 | 23,050.00 | 23,400.00 | 4,597.55 | 343,695 |
| 2022-12-07 | 23,650.00 | 25,600.00 | 23,500.00 | 24,300.00 | 4,774.38 | 1,305,520 |
| 2022-12-06 | 23,900.00 | 24,500.00 | 23,350.00 | 23,650.00 | 4,646.67 | 360,175 |
| 2022-12-05 | 25,750.00 | 25,750.00 | 24,150.00 | 24,150.00 | 4,744.91 | 1,476,010 |
| 2022-12-02 | 23,650.00 | 25,050.00 | 23,550.00 | 23,800.00 | 4,676.14 | 1,451,965 |
| 2022-12-01 | 22,850.00 | 24,600.00 | 22,350.00 | 23,300.00 | 4,577.90 | 2,154,365 |
| 2022-11-30 | 25,500.00 | 26,000.00 | 22,400.00 | 22,400.00 | 4,401.07 | 1,993,865 |
| 2022-11-29 | 20,100.00 | 25,200.00 | 19,800.00 | 23,700.00 | 4,656.49 | 6,150,690 |
| 2022-11-28 | 20,200.00 | 20,400.00 | 19,800.00 | 20,050.00 | 3,939.35 | 23,305 |
| 2022-11-25 | 20,750.00 | 20,750.00 | 20,050.00 | 20,300.00 | 3,988.47 | 40,760 |
| 2022-11-24 | 20,700.00 | 20,700.00 | 20,250.00 | 20,650.00 | 4,057.24 | 27,265 |
| 2022-11-23 | 20,800.00 | 20,800.00 | 20,150.00 | 20,550.00 | 4,037.59 | 65,530 |
| 2022-11-22 | 19,900.00 | 20,200.00 | 19,700.00 | 20,050.00 | 3,939.35 | 44,790 |
| 2022-11-21 | 20,600.00 | 20,600.00 | 19,650.00 | 20,450.00 | 4,017.95 | 60,940 |
| 2022-11-18 | 20,300.00 | 20,600.00 | 20,250.00 | 20,550.00 | 4,037.59 | 32,285 |
| 2022-11-17 | 20,650.00 | 20,800.00 | 20,200.00 | 20,500.00 | 4,027.77 | 54,785 |
| 2022-11-16 | 21,550.00 | 21,550.00 | 20,550.00 | 20,650.00 | 4,057.24 | 139,125 |
| 2022-11-15 | 20,750.00 | 21,850.00 | 20,650.00 | 21,550.00 | 4,234.07 | 217,830 |
| 2022-11-14 | 20,900.00 | 21,200.00 | 20,600.00 | 20,700.00 | 4,067.06 | 147,900 |
| 2022-11-11 | 20,550.00 | 20,850.00 | 20,300.00 | 20,650.00 | 4,057.24 | 227,185 |
| 2022-11-10 | 19,800.00 | 20,300.00 | 19,600.00 | 20,300.00 | 3,988.47 | 108,625 |
| 2022-11-09 | 20,350.00 | 20,600.00 | 20,000.00 | 20,100.00 | 3,949.18 | 101,430 |
| 2022-11-08 | 19,350.00 | 22,100.00 | 19,300.00 | 20,350.00 | 3,998.30 | 1,221,465 |
| 2022-11-07 | 19,400.00 | 19,450.00 | 18,900.00 | 19,350.00 | 3,801.82 | 113,560 |
| 2022-11-04 | 18,150.00 | 19,950.00 | 17,900.00 | 19,800.00 | 3,890.24 | 251,835 |
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.