Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 22,200.00 | 22,850.00 | 22,000.00 | 22,550.00 | 4,430.55 | 46,985 |
| 2022-08-04 | 21,850.00 | 22,200.00 | 21,500.00 | 22,150.00 | 4,351.96 | 41,685 |
| 2022-08-03 | 21,450.00 | 21,900.00 | 21,300.00 | 21,850.00 | 4,293.01 | 29,710 |
| 2022-08-02 | 21,350.00 | 21,650.00 | 21,300.00 | 21,350.00 | 4,194.77 | 31,710 |
| 2022-08-01 | 21,950.00 | 21,950.00 | 21,500.00 | 21,500.00 | 4,224.25 | 29,660 |
| 2022-07-29 | 21,950.00 | 21,950.00 | 21,550.00 | 21,700.00 | 4,263.54 | 24,070 |
| 2022-07-28 | 21,950.00 | 22,000.00 | 21,550.00 | 21,550.00 | 4,234.07 | 17,865 |
| 2022-07-27 | 21,850.00 | 21,850.00 | 21,350.00 | 21,750.00 | 4,273.36 | 23,875 |
| 2022-07-26 | 22,050.00 | 22,050.00 | 21,500.00 | 21,550.00 | 4,234.07 | 42,630 |
| 2022-07-25 | 21,850.00 | 22,150.00 | 21,600.00 | 21,800.00 | 4,283.19 | 15,480 |
| 2022-07-22 | 21,750.00 | 22,200.00 | 21,550.00 | 21,900.00 | 4,302.84 | 33,300 |
| 2022-07-21 | 22,000.00 | 22,000.00 | 21,350.00 | 21,750.00 | 4,273.36 | 23,590 |
| 2022-07-20 | 22,000.00 | 22,200.00 | 21,450.00 | 21,750.00 | 4,273.36 | 16,615 |
| 2022-07-19 | 21,750.00 | 21,750.00 | 21,350.00 | 21,450.00 | 4,214.42 | 23,460 |
| 2022-07-18 | 22,000.00 | 22,200.00 | 21,300.00 | 21,650.00 | 4,253.72 | 33,570 |
| 2022-07-15 | 21,700.00 | 22,250.00 | 21,350.00 | 21,850.00 | 4,293.01 | 11,930 |
| 2022-07-14 | 21,500.00 | 22,000.00 | 21,100.00 | 22,000.00 | 4,322.48 | 21,475 |
| 2022-07-13 | 21,000.00 | 21,600.00 | 20,500.00 | 21,400.00 | 4,204.60 | 43,650 |
| 2022-07-12 | 21,700.00 | 22,150.00 | 20,800.00 | 21,000.00 | 4,126.01 | 46,425 |
| 2022-07-11 | 22,400.00 | 22,400.00 | 21,600.00 | 22,150.00 | 4,351.96 | 32,595 |
| 2022-07-08 | 22,900.00 | 22,950.00 | 22,250.00 | 22,400.00 | 4,401.07 | 31,780 |
| 2022-07-07 | 22,000.00 | 22,300.00 | 21,900.00 | 22,300.00 | 4,381.43 | 28,210 |
| 2022-07-06 | 21,800.00 | 22,300.00 | 21,450.00 | 22,000.00 | 4,322.48 | 39,605 |
| 2022-07-05 | 21,500.00 | 22,100.00 | 21,500.00 | 21,800.00 | 4,283.19 | 23,715 |
| 2022-07-04 | 22,000.00 | 22,150.00 | 20,950.00 | 21,500.00 | 4,224.25 | 39,675 |
| 2022-07-01 | 22,700.00 | 22,850.00 | 21,600.00 | 22,000.00 | 4,322.48 | 53,340 |
| 2022-06-30 | 23,500.00 | 23,500.00 | 22,100.00 | 22,850.00 | 4,489.49 | 45,930 |
| 2022-06-29 | 22,100.00 | 23,600.00 | 22,000.00 | 23,350.00 | 4,587.73 | 53,150 |
| 2022-06-28 | 22,200.00 | 22,800.00 | 21,900.00 | 22,800.00 | 4,479.67 | 31,450 |
| 2022-06-27 | 21,950.00 | 22,450.00 | 21,150.00 | 22,200.00 | 4,361.78 | 47,825 |
| 2022-06-24 | 20,050.00 | 21,650.00 | 20,050.00 | 21,500.00 | 4,224.25 | 85,730 |
| 2022-06-23 | 21,500.00 | 21,950.00 | 19,800.00 | 20,500.00 | 4,027.77 | 142,930 |
| 2022-06-22 | 22,850.00 | 23,450.00 | 21,500.00 | 22,000.00 | 4,322.48 | 75,100 |
| 2022-06-21 | 22,850.00 | 23,100.00 | 22,450.00 | 23,050.00 | 4,528.78 | 37,150 |
| 2022-06-20 | 23,900.00 | 24,050.00 | 22,500.00 | 22,800.00 | 4,479.67 | 72,930 |
| 2022-06-17 | 23,200.00 | 24,050.00 | 22,650.00 | 24,000.00 | 4,715.44 | 82,770 |
| 2022-06-16 | 24,150.00 | 24,950.00 | 23,650.00 | 23,650.00 | 4,646.67 | 75,600 |
| 2022-06-15 | 25,350.00 | 25,600.00 | 23,900.00 | 24,000.00 | 4,715.44 | 104,655 |
| 2022-06-14 | 25,300.00 | 26,000.00 | 24,500.00 | 25,350.00 | 4,980.68 | 84,085 |
| 2022-06-13 | 26,300.00 | 26,900.00 | 25,750.00 | 26,050.00 | 5,118.21 | 82,295 |
| 2022-06-10 | 27,100.00 | 27,600.00 | 26,300.00 | 27,400.00 | 5,383.46 | 50,610 |
| 2022-06-09 | 27,950.00 | 27,950.00 | 27,050.00 | 27,600.00 | 5,422.75 | 36,340 |
| 2022-06-08 | 28,150.00 | 28,200.00 | 27,200.00 | 27,600.00 | 5,422.75 | 39,420 |
| 2022-06-07 | 28,450.00 | 28,650.00 | 27,700.00 | 27,750.00 | 5,452.22 | 46,510 |
| 2022-06-03 | 28,300.00 | 28,500.00 | 28,000.00 | 28,450.00 | 5,589.76 | 58,835 |
| 2022-06-02 | 28,550.00 | 28,550.00 | 28,000.00 | 28,050.00 | 5,511.17 | 53,595 |
| 2022-05-31 | 28,450.00 | 28,500.00 | 27,850.00 | 28,300.00 | 5,560.29 | 62,340 |
| 2022-05-30 | 27,150.00 | 28,350.00 | 27,050.00 | 28,000.00 | 5,501.34 | 154,625 |
| 2022-05-27 | 26,500.00 | 26,850.00 | 26,500.00 | 26,850.00 | 5,275.40 | 45,310 |
| 2022-05-26 | 26,300.00 | 26,800.00 | 26,200.00 | 26,400.00 | 5,186.98 | 39,390 |
| 2022-05-25 | 26,900.00 | 26,900.00 | 26,250.00 | 26,350.00 | 5,177.16 | 41,420 |
| 2022-05-24 | 27,600.00 | 27,600.00 | 26,500.00 | 26,550.00 | 5,216.45 | 80,015 |
| 2022-05-23 | 27,450.00 | 27,800.00 | 27,200.00 | 27,550.00 | 5,412.93 | 56,145 |
| 2022-05-20 | 27,650.00 | 27,850.00 | 27,350.00 | 27,450.00 | 5,393.28 | 57,925 |
| 2022-05-19 | 28,000.00 | 28,000.00 | 27,400.00 | 27,650.00 | 5,432.58 | 75,905 |
| 2022-05-18 | 28,650.00 | 28,800.00 | 28,250.00 | 28,500.00 | 5,599.58 | 50,460 |
| 2022-05-17 | 28,100.00 | 28,450.00 | 27,900.00 | 28,400.00 | 5,579.93 | 67,135 |
| 2022-05-16 | 28,400.00 | 28,700.00 | 28,150.00 | 28,500.00 | 5,599.58 | 51,925 |
| 2022-05-13 | 28,300.00 | 28,750.00 | 28,150.00 | 28,150.00 | 5,530.81 | 66,750 |
| 2022-05-12 | 29,200.00 | 29,850.00 | 28,000.00 | 28,350.00 | 5,570.11 | 133,070 |
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.