Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 28,750.00 | 30,000.00 | 28,500.00 | 29,600.00 | 5,815.71 | 143,825 |
| 2022-05-10 | 28,700.00 | 29,100.00 | 28,050.00 | 29,050.00 | 5,707.64 | 159,705 |
| 2022-05-09 | 30,400.00 | 30,800.00 | 29,300.00 | 29,550.00 | 5,805.88 | 128,020 |
| 2022-05-06 | 30,350.00 | 31,300.00 | 30,350.00 | 30,850.00 | 6,061.30 | 139,145 |
| 2022-05-04 | 32,000.00 | 32,000.00 | 30,700.00 | 31,400.00 | 6,169.36 | 265,145 |
| 2022-05-03 | 33,350.00 | 33,400.00 | 32,000.00 | 32,000.00 | 6,287.25 | 473,580 |
| 2022-05-02 | 33,500.00 | 34,300.00 | 32,700.00 | 33,050.00 | 6,493.55 | 572,890 |
| 2022-04-29 | 34,000.00 | 40,000.00 | 33,250.00 | 33,650.00 | 6,611.44 | 5,664,175 |
| 2022-04-28 | 31,650.00 | 33,250.00 | 31,600.00 | 32,950.00 | 6,473.90 | 680,615 |
| 2022-04-27 | 31,000.00 | 31,650.00 | 30,800.00 | 31,650.00 | 6,218.48 | 89,365 |
| 2022-04-26 | 32,000.00 | 32,150.00 | 31,400.00 | 32,000.00 | 6,287.25 | 115,070 |
| 2022-04-25 | 31,400.00 | 31,850.00 | 31,400.00 | 31,700.00 | 6,228.31 | 77,155 |
| 2022-04-22 | 31,550.00 | 32,500.00 | 31,250.00 | 32,250.00 | 6,336.37 | 149,595 |
| 2022-04-21 | 32,100.00 | 32,100.00 | 31,500.00 | 31,550.00 | 6,198.83 | 95,540 |
| 2022-04-20 | 32,000.00 | 32,450.00 | 31,500.00 | 32,000.00 | 6,287.25 | 120,570 |
| 2022-04-19 | 32,500.00 | 32,650.00 | 31,100.00 | 31,900.00 | 6,267.60 | 212,005 |
| 2022-04-18 | 31,500.00 | 32,850.00 | 31,450.00 | 32,500.00 | 6,385.49 | 397,575 |
| 2022-04-15 | 31,500.00 | 31,550.00 | 31,100.00 | 31,500.00 | 6,189.01 | 110,620 |
| 2022-04-14 | 32,350.00 | 32,750.00 | 31,600.00 | 31,950.00 | 6,277.43 | 301,000 |
| 2022-04-13 | 31,200.00 | 31,500.00 | 30,700.00 | 31,450.00 | 6,179.19 | 88,970 |
| 2022-04-12 | 30,900.00 | 31,150.00 | 30,300.00 | 30,850.00 | 6,061.30 | 140,295 |
| 2022-04-11 | 31,200.00 | 32,100.00 | 31,000.00 | 31,600.00 | 6,208.66 | 192,375 |
| 2022-04-08 | 31,300.00 | 31,300.00 | 30,350.00 | 31,200.00 | 6,130.07 | 153,025 |
| 2022-04-07 | 31,750.00 | 31,750.00 | 30,650.00 | 31,150.00 | 6,120.24 | 160,170 |
| 2022-04-06 | 32,050.00 | 32,450.00 | 31,450.00 | 31,950.00 | 6,277.43 | 278,465 |
| 2022-04-05 | 31,550.00 | 32,650.00 | 31,150.00 | 32,500.00 | 6,385.49 | 413,305 |
| 2022-04-04 | 32,050.00 | 32,150.00 | 31,150.00 | 31,600.00 | 6,208.66 | 462,085 |
| 2022-04-01 | 29,350.00 | 33,500.00 | 28,700.00 | 31,500.00 | 6,189.01 | 5,212,400 |
| 2022-03-31 | 29,800.00 | 29,800.00 | 28,950.00 | 29,400.00 | 5,776.41 | 112,445 |
| 2022-03-30 | 29,450.00 | 29,500.00 | 29,050.00 | 29,500.00 | 5,796.06 | 99,515 |
| 2022-03-29 | 28,000.00 | 30,300.00 | 27,850.00 | 29,350.00 | 5,766.59 | 305,565 |
| 2022-03-28 | 28,000.00 | 28,050.00 | 27,400.00 | 28,000.00 | 5,501.34 | 34,675 |
| 2022-03-25 | 27,950.00 | 27,950.00 | 27,400.00 | 27,850.00 | 5,471.87 | 38,760 |
| 2022-03-24 | 27,750.00 | 27,850.00 | 27,250.00 | 27,750.00 | 5,452.22 | 41,595 |
| 2022-03-23 | 28,100.00 | 28,100.00 | 27,500.00 | 27,850.00 | 5,471.87 | 30,585 |
| 2022-03-22 | 28,000.00 | 28,400.00 | 27,650.00 | 27,900.00 | 5,481.70 | 32,820 |
| 2022-03-21 | 28,100.00 | 28,250.00 | 27,600.00 | 28,000.00 | 5,501.34 | 44,500 |
| 2022-03-18 | 27,850.00 | 28,100.00 | 27,250.00 | 27,900.00 | 5,481.70 | 43,965 |
| 2022-03-17 | 28,150.00 | 28,150.00 | 27,250.00 | 27,850.00 | 5,471.87 | 61,675 |
| 2022-03-16 | 27,450.00 | 27,700.00 | 27,150.00 | 27,500.00 | 5,403.10 | 56,205 |
| 2022-03-15 | 27,450.00 | 27,800.00 | 26,900.00 | 27,200.00 | 5,344.16 | 94,295 |
| 2022-03-14 | 28,950.00 | 28,950.00 | 27,700.00 | 27,950.00 | 5,491.52 | 106,490 |
| 2022-03-11 | 28,000.00 | 29,000.00 | 27,800.00 | 28,950.00 | 5,688.00 | 136,285 |
| 2022-03-10 | 28,650.00 | 28,650.00 | 27,600.00 | 27,800.00 | 5,462.05 | 118,255 |
| 2022-03-08 | 27,650.00 | 28,500.00 | 27,600.00 | 28,000.00 | 5,501.34 | 53,435 |
| 2022-03-07 | 28,650.00 | 28,950.00 | 28,150.00 | 28,500.00 | 5,599.58 | 63,770 |
| 2022-03-04 | 29,100.00 | 29,200.00 | 28,500.00 | 29,000.00 | 5,697.82 | 81,380 |
| 2022-03-03 | 29,100.00 | 29,100.00 | 28,650.00 | 29,000.00 | 5,697.82 | 64,340 |
| 2022-03-02 | 28,200.00 | 29,050.00 | 28,000.00 | 28,900.00 | 5,678.17 | 138,080 |
| 2022-02-28 | 27,950.00 | 28,400.00 | 27,550.00 | 28,400.00 | 5,579.93 | 131,295 |
| 2022-02-25 | 28,000.00 | 28,250.00 | 27,450.00 | 28,200.00 | 5,540.64 | 132,060 |
| 2022-02-24 | 28,200.00 | 28,500.00 | 27,200.00 | 27,400.00 | 5,383.46 | 169,425 |
| 2022-02-23 | 28,600.00 | 28,700.00 | 27,800.00 | 28,700.00 | 5,638.88 | 137,865 |
| 2022-02-22 | 28,500.00 | 29,150.00 | 27,950.00 | 28,300.00 | 5,560.29 | 261,525 |
| 2022-02-21 | 28,300.00 | 29,450.00 | 28,100.00 | 29,250.00 | 5,746.94 | 253,995 |
| 2022-02-18 | 28,450.00 | 29,950.00 | 28,200.00 | 28,950.00 | 5,688.00 | 516,820 |
| 2022-02-17 | 28,500.00 | 32,100.00 | 27,400.00 | 28,850.00 | 5,668.35 | 2,041,000 |
| 2022-02-16 | 28,400.00 | 28,400.00 | 27,550.00 | 27,850.00 | 5,471.87 | 170,560 |
| 2022-02-15 | 26,850.00 | 27,800.00 | 26,500.00 | 26,800.00 | 5,265.57 | 112,115 |
| 2022-02-14 | 27,000.00 | 27,150.00 | 26,350.00 | 27,050.00 | 5,314.69 | 96,090 |
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.