Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 27,650.00 | 28,450.00 | 27,350.00 | 27,500.00 | 5,403.10 | 133,385 |
| 2022-02-10 | 27,350.00 | 29,600.00 | 27,350.00 | 28,100.00 | 5,520.99 | 559,010 |
| 2022-02-09 | 27,500.00 | 27,500.00 | 26,950.00 | 27,250.00 | 5,353.99 | 110,085 |
| 2022-02-08 | 25,900.00 | 27,700.00 | 25,900.00 | 27,250.00 | 5,353.99 | 326,235 |
| 2022-02-07 | 26,000.00 | 26,500.00 | 25,350.00 | 25,900.00 | 5,088.74 | 73,560 |
| 2022-02-04 | 24,100.00 | 26,250.00 | 24,000.00 | 26,250.00 | 5,157.51 | 156,745 |
| 2022-02-03 | 24,450.00 | 24,900.00 | 23,850.00 | 24,100.00 | 4,735.08 | 46,385 |
| 2022-01-28 | 23,400.00 | 24,900.00 | 22,700.00 | 24,000.00 | 4,715.44 | 78,120 |
| 2022-01-27 | 24,650.00 | 24,650.00 | 23,150.00 | 23,850.00 | 4,685.97 | 45,245 |
| 2022-01-26 | 24,050.00 | 24,600.00 | 24,050.00 | 24,400.00 | 4,794.03 | 31,135 |
| 2022-01-25 | 24,550.00 | 25,500.00 | 23,700.00 | 24,500.00 | 4,813.68 | 83,310 |
| 2022-01-24 | 25,550.00 | 25,800.00 | 24,800.00 | 24,800.00 | 4,872.62 | 33,565 |
| 2022-01-21 | 26,000.00 | 26,150.00 | 25,350.00 | 25,950.00 | 5,098.57 | 24,545 |
| 2022-01-20 | 25,450.00 | 26,250.00 | 25,000.00 | 26,200.00 | 5,147.69 | 34,030 |
| 2022-01-19 | 24,750.00 | 25,700.00 | 24,600.00 | 25,500.00 | 5,010.15 | 30,405 |
| 2022-01-18 | 25,600.00 | 25,600.00 | 24,450.00 | 25,150.00 | 4,941.39 | 32,400 |
| 2022-01-17 | 25,300.00 | 25,850.00 | 25,100.00 | 25,300.00 | 4,970.86 | 24,115 |
| 2022-01-14 | 26,100.00 | 26,300.00 | 25,700.00 | 25,700.00 | 5,049.45 | 18,890 |
| 2022-01-13 | 26,400.00 | 26,400.00 | 25,900.00 | 26,350.00 | 5,177.16 | 21,165 |
| 2022-01-12 | 26,150.00 | 26,700.00 | 25,700.00 | 26,400.00 | 5,186.98 | 34,250 |
| 2022-01-11 | 26,550.00 | 26,700.00 | 25,900.00 | 25,900.00 | 5,088.74 | 37,525 |
| 2022-01-10 | 26,750.00 | 26,750.00 | 25,950.00 | 26,650.00 | 5,236.10 | 41,865 |
| 2022-01-07 | 26,350.00 | 27,350.00 | 26,200.00 | 26,900.00 | 5,285.22 | 53,790 |
| 2022-01-06 | 25,900.00 | 27,500.00 | 25,700.00 | 26,350.00 | 5,177.16 | 113,215 |
| 2022-01-05 | 26,150.00 | 26,300.00 | 25,550.00 | 25,700.00 | 5,049.45 | 35,210 |
| 2022-01-04 | 26,150.00 | 26,350.00 | 25,650.00 | 26,150.00 | 5,137.86 | 20,280 |
| 2022-01-03 | 26,100.00 | 26,300.00 | 25,900.00 | 26,150.00 | 5,137.86 | 32,840 |
| 2021-12-30 | 25,700.00 | 25,900.00 | 25,400.00 | 25,800.00 | 5,069.09 | 13,110 |
| 2021-12-29 | 26,000.00 | 26,000.00 | 25,500.00 | 25,700.00 | 5,049.45 | 32,115 |
| 2021-12-28 | 25,550.00 | 25,650.00 | 25,050.00 | 25,500.00 | 5,010.15 | 23,750 |
| 2021-12-27 | 25,650.00 | 25,700.00 | 25,000.00 | 25,350.00 | 4,980.68 | 16,645 |
| 2021-12-24 | 25,200.00 | 25,700.00 | 25,150.00 | 25,650.00 | 5,039.62 | 44,545 |
| 2021-12-23 | 25,350.00 | 25,500.00 | 24,900.00 | 25,200.00 | 4,951.21 | 47,835 |
| 2021-12-22 | 25,050.00 | 25,450.00 | 24,750.00 | 24,950.00 | 4,902.09 | 37,855 |
| 2021-12-21 | 25,350.00 | 25,350.00 | 24,550.00 | 24,850.00 | 4,882.44 | 40,120 |
| 2021-12-20 | 25,450.00 | 25,450.00 | 24,750.00 | 25,200.00 | 4,951.21 | 68,795 |
| 2021-12-17 | 25,350.00 | 25,700.00 | 25,250.00 | 25,550.00 | 5,019.98 | 25,305 |
| 2021-12-16 | 25,750.00 | 25,800.00 | 25,350.00 | 25,700.00 | 5,049.45 | 41,790 |
| 2021-12-15 | 25,600.00 | 25,850.00 | 25,450.00 | 25,700.00 | 5,049.45 | 23,420 |
| 2021-12-14 | 25,900.00 | 25,900.00 | 25,400.00 | 25,900.00 | 5,088.74 | 27,930 |
| 2021-12-13 | 26,250.00 | 26,500.00 | 25,500.00 | 26,000.00 | 5,108.39 | 75,390 |
| 2021-12-10 | 26,200.00 | 26,550.00 | 26,050.00 | 26,250.00 | 5,157.51 | 22,440 |
| 2021-12-09 | 25,750.00 | 26,500.00 | 25,750.00 | 26,000.00 | 5,108.39 | 52,285 |
| 2021-12-08 | 26,800.00 | 26,800.00 | 26,000.00 | 26,000.00 | 5,108.39 | 62,440 |
| 2021-12-07 | 26,850.00 | 26,900.00 | 26,050.00 | 26,500.00 | 5,206.63 | 44,515 |
| 2021-12-06 | 26,200.00 | 26,400.00 | 25,350.00 | 26,300.00 | 5,167.33 | 60,620 |
| 2021-12-03 | 25,600.00 | 26,300.00 | 25,250.00 | 26,200.00 | 5,147.69 | 84,375 |
| 2021-12-02 | 24,500.00 | 25,500.00 | 24,200.00 | 25,200.00 | 4,951.21 | 72,730 |
| 2021-12-01 | 24,500.00 | 24,850.00 | 23,600.00 | 24,600.00 | 4,833.32 | 66,390 |
| 2021-11-30 | 26,300.00 | 26,500.00 | 23,700.00 | 24,500.00 | 4,813.68 | 106,820 |
| 2021-11-29 | 25,100.00 | 26,450.00 | 24,900.00 | 26,050.00 | 5,118.21 | 133,410 |
| 2021-11-26 | 27,450.00 | 27,800.00 | 26,350.00 | 26,550.00 | 5,216.45 | 68,565 |
| 2021-11-25 | 27,400.00 | 27,800.00 | 27,100.00 | 27,400.00 | 5,383.46 | 28,700 |
| 2021-11-24 | 27,950.00 | 28,100.00 | 27,350.00 | 27,400.00 | 5,383.46 | 54,905 |
| 2021-11-23 | 27,350.00 | 28,100.00 | 27,350.00 | 27,900.00 | 5,481.70 | 35,070 |
| 2021-11-22 | 28,450.00 | 28,450.00 | 27,450.00 | 27,500.00 | 5,403.10 | 90,335 |
| 2021-11-19 | 27,850.00 | 28,350.00 | 27,800.00 | 28,050.00 | 5,511.17 | 28,665 |
| 2021-11-18 | 28,700.00 | 28,700.00 | 28,000.00 | 28,050.00 | 5,511.17 | 44,795 |
| 2021-11-17 | 28,900.00 | 29,050.00 | 27,800.00 | 28,200.00 | 5,540.64 | 98,255 |
| 2021-11-16 | 29,550.00 | 29,550.00 | 28,800.00 | 28,850.00 | 5,668.35 | 55,265 |
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.