Hankook Cosmetics Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17,900.00	18,350.00	17,750.00	18,350.00	3,605.34	56,365
2022-11-02	18,750.00	18,750.00	18,200.00	18,300.00	3,595.52	30,760
2022-11-01	17,850.00	18,700.00	17,800.00	18,600.00	3,654.46	74,370
2022-10-31	18,400.00	18,400.00	17,450.00	18,000.00	3,536.58	43,135
2022-10-28	17,700.00	18,150.00	17,550.00	18,100.00	3,556.23	49,525
2022-10-27	18,500.00	18,500.00	18,000.00	18,000.00	3,536.58	25,255
2022-10-26	19,000.00	19,100.00	18,000.00	18,000.00	3,536.58	51,855
2022-10-25	19,200.00	19,250.00	18,450.00	18,800.00	3,693.76	49,670
2022-10-24	19,350.00	19,600.00	18,950.00	19,250.00	3,782.17	20,640
2022-10-21	19,000.00	19,350.00	18,800.00	19,300.00	3,792.00	34,055
2022-10-20	19,450.00	19,850.00	18,750.00	19,250.00	3,782.17	53,350
2022-10-19	19,850.00	19,950.00	19,200.00	19,450.00	3,821.47	24,500
2022-10-18	20,300.00	20,300.00	19,600.00	19,600.00	3,850.94	25,240
2022-10-17	19,500.00	20,000.00	18,900.00	19,850.00	3,900.06	25,865
2022-10-14	18,550.00	19,800.00	18,400.00	19,750.00	3,880.41	112,035
2022-10-13	19,500.00	19,650.00	18,100.00	18,100.00	3,556.23	64,160
2022-10-12	19,850.00	19,950.00	19,450.00	19,800.00	3,890.24	34,290
2022-10-11	20,700.00	20,700.00	19,400.00	20,000.00	3,929.53	57,180
2022-10-07	20,650.00	20,900.00	20,250.00	20,900.00	4,106.36	20,815
2022-10-06	20,200.00	20,850.00	19,900.00	20,800.00	4,086.71	86,260
2022-10-05	20,900.00	21,000.00	20,050.00	20,100.00	3,949.18	39,870
2022-10-04	20,450.00	20,800.00	20,100.00	20,800.00	4,086.71	60,955
2022-09-30	19,500.00	20,300.00	18,900.00	20,300.00	3,988.47	90,785
2022-09-29	20,850.00	21,200.00	19,850.00	19,850.00	3,900.06	72,655
2022-09-28	21,950.00	22,450.00	20,250.00	20,250.00	3,978.65	130,515
2022-09-27	21,600.00	22,200.00	21,450.00	22,050.00	4,332.31	97,645
2022-09-26	23,000.00	23,300.00	21,100.00	22,000.00	4,322.48	168,945
2022-09-23	25,300.00	25,300.00	23,250.00	23,450.00	4,607.37	454,705
2022-09-22	23,800.00	24,650.00	23,600.00	24,450.00	4,803.85	254,355
2022-09-21	24,200.00	24,750.00	23,800.00	24,150.00	4,744.91	230,840
2022-09-20	24,200.00	24,300.00	23,450.00	23,950.00	4,705.61	249,905
2022-09-19	23,150.00	24,500.00	22,850.00	23,950.00	4,705.61	471,175
2022-09-16	23,050.00	24,300.00	22,750.00	22,950.00	4,509.14	161,410
2022-09-15	23,500.00	24,650.00	22,900.00	23,050.00	4,528.78	359,765
2022-09-14	22,700.00	23,250.00	22,150.00	23,250.00	4,568.08	60,645
2022-09-13	22,400.00	22,850.00	22,050.00	22,800.00	4,479.67	40,150
2022-09-08	22,400.00	22,500.00	21,750.00	22,050.00	4,332.31	34,940
2022-09-07	23,200.00	23,200.00	22,000.00	22,300.00	4,381.43	52,590
2022-09-06	22,450.00	23,150.00	22,150.00	22,750.00	4,469.84	48,850
2022-09-05	22,300.00	22,800.00	21,900.00	22,450.00	4,410.90	65,205
2022-09-02	23,000.00	23,150.00	22,450.00	22,800.00	4,479.67	90,080
2022-09-01	22,800.00	23,550.00	22,550.00	22,800.00	4,479.67	225,755
2022-08-31	22,450.00	23,350.00	22,450.00	22,750.00	4,469.84	339,975
2022-08-30	21,100.00	25,950.00	21,100.00	22,450.00	4,410.90	2,058,895
2022-08-29	21,150.00	21,550.00	20,700.00	21,550.00	4,234.07	31,985
2022-08-26	21,800.00	22,100.00	21,500.00	21,550.00	4,234.07	43,955
2022-08-25	21,500.00	21,750.00	21,200.00	21,500.00	4,224.25	37,860
2022-08-24	20,950.00	21,350.00	20,600.00	21,300.00	4,184.95	35,885
2022-08-23	21,050.00	21,400.00	20,500.00	20,950.00	4,116.18	52,455
2022-08-22	21,500.00	21,850.00	21,400.00	21,400.00	4,204.60	26,665
2022-08-19	22,650.00	22,700.00	22,000.00	22,000.00	4,322.48	24,765
2022-08-18	22,200.00	22,450.00	21,800.00	22,300.00	4,381.43	22,380
2022-08-17	22,050.00	22,500.00	22,050.00	22,400.00	4,401.07	26,725
2022-08-16	22,250.00	22,500.00	22,100.00	22,300.00	4,381.43	20,835
2022-08-12	21,700.00	22,300.00	21,700.00	22,250.00	4,371.60	25,695
2022-08-11	22,100.00	22,350.00	21,900.00	22,250.00	4,371.60	17,520
2022-08-10	22,500.00	22,500.00	21,750.00	22,000.00	4,322.48	35,385
2022-08-09	22,500.00	22,500.00	21,900.00	22,350.00	4,391.25	22,030
2022-08-08	22,350.00	22,500.00	21,700.00	22,250.00	4,371.60	21,915
2022-08-05	22,200.00	22,850.00	22,000.00	22,550.00	4,430.55	46,985

← NewerPage 17 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.