Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7,960.00 | 8,060.00 | 7,720.00 | 7,880.00 | 7,880.00 | 43,407 |
| 2026-07-15 | 7,760.00 | 8,000.00 | 7,470.00 | 7,960.00 | 7,960.00 | 116,812 |
| 2026-07-14 | 7,830.00 | 7,890.00 | 7,500.00 | 7,680.00 | 7,680.00 | 82,159 |
| 2026-07-13 | 8,070.00 | 8,540.00 | 7,790.00 | 7,790.00 | 7,790.00 | 137,272 |
| 2026-07-10 | 7,650.00 | 8,180.00 | 7,650.00 | 8,030.00 | 8,030.00 | 96,040 |
| 2026-07-09 | 8,050.00 | 8,180.00 | 7,600.00 | 7,620.00 | 7,620.00 | 88,528 |
| 2026-07-08 | 8,600.00 | 8,900.00 | 7,750.00 | 8,120.00 | 8,120.00 | 179,517 |
| 2026-07-07 | 8,480.00 | 8,800.00 | 8,350.00 | 8,480.00 | 8,480.00 | 191,157 |
| 2026-07-06 | 8,570.00 | 9,090.00 | 8,200.00 | 8,480.00 | 8,480.00 | 147,124 |
| 2026-07-03 | 8,250.00 | 8,550.00 | 8,050.00 | 8,520.00 | 8,520.00 | 99,183 |
| 2026-07-02 | 8,100.00 | 8,500.00 | 8,100.00 | 8,210.00 | 8,210.00 | 95,980 |
| 2026-07-01 | 8,190.00 | 8,290.00 | 7,960.00 | 8,160.00 | 8,160.00 | 56,341 |
| 2026-06-30 | 8,100.00 | 8,320.00 | 7,870.00 | 8,190.00 | 8,190.00 | 74,151 |
| 2026-06-29 | 7,190.00 | 8,180.00 | 7,180.00 | 8,160.00 | 8,160.00 | 146,066 |
| 2026-06-26 | 7,010.00 | 7,350.00 | 6,750.00 | 7,290.00 | 7,290.00 | 97,288 |
| 2026-06-25 | 7,450.00 | 7,570.00 | 7,050.00 | 7,080.00 | 7,080.00 | 73,311 |
| 2026-06-24 | 7,010.00 | 7,650.00 | 6,970.00 | 7,470.00 | 7,470.00 | 112,716 |
| 2026-06-23 | 7,500.00 | 7,730.00 | 7,150.00 | 7,190.00 | 7,190.00 | 100,135 |
| 2026-06-22 | 7,960.00 | 7,960.00 | 7,640.00 | 7,750.00 | 7,750.00 | 55,713 |
| 2026-06-19 | 8,000.00 | 8,070.00 | 7,590.00 | 7,960.00 | 7,960.00 | 181,452 |
| 2026-06-18 | 8,300.00 | 8,300.00 | 8,000.00 | 8,070.00 | 8,070.00 | 93,501 |
| 2026-06-17 | 8,300.00 | 8,360.00 | 8,120.00 | 8,290.00 | 8,290.00 | 60,916 |
| 2026-06-16 | 8,280.00 | 8,390.00 | 8,150.00 | 8,200.00 | 8,200.00 | 51,877 |
| 2026-06-15 | 8,450.00 | 8,470.00 | 8,210.00 | 8,270.00 | 8,270.00 | 59,217 |
| 2026-06-12 | 8,350.00 | 8,530.00 | 8,220.00 | 8,290.00 | 8,290.00 | 74,862 |
| 2026-06-11 | 8,250.00 | 8,250.00 | 8,000.00 | 8,220.00 | 8,220.00 | 74,823 |
| 2026-06-10 | 8,340.00 | 8,380.00 | 7,990.00 | 8,330.00 | 8,330.00 | 73,727 |
| 2026-06-09 | 7,730.00 | 8,410.00 | 7,730.00 | 8,340.00 | 8,340.00 | 95,602 |
| 2026-06-08 | 7,660.00 | 7,900.00 | 7,600.00 | 7,730.00 | 7,730.00 | 107,936 |
| 2026-06-05 | 8,390.00 | 8,420.00 | 8,070.00 | 8,210.00 | 8,210.00 | 62,072 |
| 2026-06-04 | 8,200.00 | 8,480.00 | 8,120.00 | 8,390.00 | 8,390.00 | 59,217 |
| 2026-06-02 | 8,320.00 | 8,320.00 | 8,110.00 | 8,210.00 | 8,210.00 | 85,243 |
| 2026-06-01 | 8,600.00 | 8,860.00 | 8,240.00 | 8,420.00 | 8,420.00 | 159,997 |
| 2026-05-29 | 8,840.00 | 8,890.00 | 8,490.00 | 8,740.00 | 8,740.00 | 69,248 |
| 2026-05-28 | 8,930.00 | 8,940.00 | 8,510.00 | 8,840.00 | 8,840.00 | 155,307 |
| 2026-05-27 | 9,410.00 | 9,420.00 | 8,850.00 | 8,920.00 | 8,920.00 | 184,031 |
| 2026-05-26 | 9,630.00 | 9,640.00 | 9,350.00 | 9,470.00 | 9,470.00 | 74,982 |
| 2026-05-22 | 9,050.00 | 9,660.00 | 9,050.00 | 9,630.00 | 9,630.00 | 140,293 |
| 2026-05-21 | 9,100.00 | 9,280.00 | 8,990.00 | 9,050.00 | 9,050.00 | 96,650 |
| 2026-05-20 | 9,500.00 | 9,500.00 | 8,830.00 | 8,900.00 | 8,900.00 | 162,215 |
| 2026-05-19 | 9,560.00 | 9,760.00 | 9,260.00 | 9,500.00 | 9,500.00 | 165,811 |
| 2026-05-18 | 10,290.00 | 10,300.00 | 9,350.00 | 9,560.00 | 9,560.00 | 338,833 |
| 2026-05-15 | 9,830.00 | 10,950.00 | 9,590.00 | 10,290.00 | 10,290.00 | 1,219,399 |
| 2026-05-14 | 9,330.00 | 10,040.00 | 9,270.00 | 10,040.00 | 10,040.00 | 323,530 |
| 2026-05-13 | 9,650.00 | 9,650.00 | 9,200.00 | 9,360.00 | 9,360.00 | 125,578 |
| 2026-05-12 | 9,810.00 | 10,080.00 | 9,350.00 | 9,600.00 | 9,600.00 | 263,788 |
| 2026-05-11 | 9,850.00 | 10,240.00 | 9,700.00 | 9,800.00 | 9,800.00 | 267,331 |
| 2026-05-08 | 9,640.00 | 9,910.00 | 9,580.00 | 9,660.00 | 9,660.00 | 144,410 |
| 2026-05-07 | 9,980.00 | 10,050.00 | 9,400.00 | 9,630.00 | 9,630.00 | 287,966 |
| 2026-05-06 | 10,110.00 | 10,110.00 | 9,840.00 | 9,990.00 | 9,990.00 | 139,440 |
| 2026-05-04 | 10,260.00 | 10,260.00 | 10,000.00 | 10,090.00 | 10,090.00 | 125,953 |
| 2026-04-30 | 9,980.00 | 10,110.00 | 9,790.00 | 10,100.00 | 10,100.00 | 232,524 |
| 2026-04-29 | 10,710.00 | 10,780.00 | 9,910.00 | 9,980.00 | 9,980.00 | 316,613 |
| 2026-04-28 | 10,650.00 | 10,700.00 | 10,150.00 | 10,280.00 | 10,280.00 | 277,402 |
| 2026-04-27 | 10,400.00 | 10,770.00 | 10,340.00 | 10,660.00 | 10,660.00 | 403,128 |
| 2026-04-24 | 10,100.00 | 11,100.00 | 9,990.00 | 10,280.00 | 10,280.00 | 1,232,723 |
| 2026-04-23 | 9,440.00 | 9,750.00 | 9,240.00 | 9,720.00 | 9,720.00 | 170,266 |
| 2026-04-22 | 9,300.00 | 9,420.00 | 9,160.00 | 9,360.00 | 9,360.00 | 108,868 |
| 2026-04-21 | 9,440.00 | 9,520.00 | 9,140.00 | 9,200.00 | 9,200.00 | 121,596 |
| 2026-04-20 | 10,100.00 | 10,110.00 | 9,380.00 | 9,400.00 | 9,400.00 | 241,417 |
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.