Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-10 | 44,700.00 | 48,600.00 | 44,700.00 | 48,200.00 | 9,640.00 | 322,535 |
| 2026-04-09 | 44,150.00 | 45,400.00 | 44,050.00 | 44,700.00 | 8,940.00 | 77,760 |
| 2026-04-08 | 43,950.00 | 44,450.00 | 42,900.00 | 44,400.00 | 8,880.00 | 133,325 |
| 2026-04-07 | 43,750.00 | 43,800.00 | 42,450.00 | 42,950.00 | 8,590.00 | 93,920 |
| 2026-04-06 | 44,000.00 | 44,000.00 | 42,350.00 | 43,150.00 | 8,630.00 | 96,795 |
| 2026-04-03 | 44,650.00 | 44,650.00 | 42,950.00 | 43,400.00 | 8,680.00 | 141,525 |
| 2026-04-02 | 45,600.00 | 45,750.00 | 42,850.00 | 44,600.00 | 8,920.00 | 178,020 |
| 2026-04-01 | 44,800.00 | 45,650.00 | 44,200.00 | 45,600.00 | 9,120.00 | 72,620 |
| 2026-03-31 | 42,800.00 | 44,450.00 | 42,750.00 | 43,850.00 | 8,770.00 | 65,355 |
| 2026-03-30 | 44,600.00 | 44,700.00 | 43,350.00 | 43,700.00 | 8,740.00 | 73,680 |
| 2026-03-27 | 44,700.00 | 46,100.00 | 43,200.00 | 45,900.00 | 9,180.00 | 104,610 |
| 2026-03-26 | 45,000.00 | 45,450.00 | 44,300.00 | 44,800.00 | 8,960.00 | 49,085 |
| 2026-03-25 | 44,700.00 | 45,300.00 | 44,600.00 | 45,200.00 | 9,040.00 | 38,675 |
| 2026-03-24 | 44,400.00 | 44,800.00 | 43,000.00 | 44,450.00 | 8,890.00 | 72,660 |
| 2026-03-23 | 44,500.00 | 45,200.00 | 43,450.00 | 43,450.00 | 8,690.00 | 142,755 |
| 2026-03-20 | 44,000.00 | 46,300.00 | 44,000.00 | 46,100.00 | 9,220.00 | 138,330 |
| 2026-03-19 | 44,900.00 | 44,900.00 | 43,800.00 | 43,800.00 | 8,760.00 | 148,705 |
| 2026-03-18 | 46,600.00 | 47,250.00 | 45,050.00 | 45,350.00 | 9,070.00 | 315,505 |
| 2026-03-17 | 46,800.00 | 47,200.00 | 45,800.00 | 46,300.00 | 9,260.00 | 152,725 |
| 2026-03-16 | 48,300.00 | 48,300.00 | 45,500.00 | 45,900.00 | 9,180.00 | 207,095 |
| 2026-03-13 | 48,000.00 | 48,800.00 | 46,000.00 | 48,300.00 | 9,660.00 | 98,305 |
| 2026-03-12 | 47,500.00 | 48,400.00 | 47,250.00 | 48,350.00 | 9,670.00 | 41,480 |
| 2026-03-11 | 49,100.00 | 49,600.00 | 47,500.00 | 47,500.00 | 9,500.00 | 179,605 |
| 2026-03-10 | 49,400.00 | 49,500.00 | 47,600.00 | 49,150.00 | 9,830.00 | 154,405 |
| 2026-03-09 | 49,500.00 | 49,500.00 | 45,950.00 | 47,400.00 | 9,480.00 | 186,705 |
| 2026-03-06 | 47,750.00 | 52,200.00 | 47,500.00 | 52,100.00 | 10,420.00 | 230,735 |
| 2026-03-05 | 46,500.00 | 48,500.00 | 46,500.00 | 48,300.00 | 9,660.00 | 213,335 |
| 2026-03-04 | 49,000.00 | 49,500.00 | 43,550.00 | 45,200.00 | 9,040.00 | 276,080 |
| 2026-03-03 | 52,000.00 | 52,000.00 | 49,500.00 | 49,900.00 | 9,980.00 | 215,235 |
| 2026-02-27 | 53,800.00 | 53,800.00 | 52,000.00 | 53,000.00 | 10,600.00 | 272,310 |
| 2026-02-26 | 53,400.00 | 55,800.00 | 52,700.00 | 53,900.00 | 10,780.00 | 523,965 |
| 2026-02-25 | 54,000.00 | 54,200.00 | 52,800.00 | 53,400.00 | 10,680.00 | 213,360 |
| 2026-02-24 | 55,300.00 | 55,300.00 | 53,600.00 | 54,300.00 | 10,860.00 | 199,335 |
| 2026-02-23 | 53,000.00 | 54,800.00 | 51,900.00 | 54,100.00 | 10,820.00 | 330,830 |
| 2026-02-20 | 52,600.00 | 53,100.00 | 51,600.00 | 52,300.00 | 10,460.00 | 162,160 |
| 2026-02-19 | 52,400.00 | 53,000.00 | 51,500.00 | 52,900.00 | 10,580.00 | 126,755 |
| 2026-02-13 | 52,100.00 | 52,500.00 | 51,400.00 | 52,400.00 | 10,480.00 | 150,365 |
| 2026-02-12 | 52,600.00 | 52,600.00 | 51,600.00 | 52,500.00 | 10,500.00 | 132,410 |
| 2026-02-11 | 54,000.00 | 54,000.00 | 51,900.00 | 52,300.00 | 10,460.00 | 171,145 |
| 2026-02-10 | 52,600.00 | 53,900.00 | 51,600.00 | 53,500.00 | 10,700.00 | 289,870 |
| 2026-02-09 | 50,700.00 | 52,500.00 | 50,600.00 | 52,400.00 | 10,480.00 | 413,715 |
| 2026-02-06 | 50,900.00 | 50,900.00 | 48,200.00 | 50,500.00 | 10,100.00 | 205,245 |
| 2026-02-05 | 51,000.00 | 51,900.00 | 49,900.00 | 51,000.00 | 10,200.00 | 201,590 |
| 2026-02-04 | 49,200.00 | 51,200.00 | 49,050.00 | 51,000.00 | 10,200.00 | 277,720 |
| 2026-02-03 | 49,400.00 | 49,600.00 | 48,350.00 | 49,300.00 | 9,860.00 | 162,360 |
| 2026-02-02 | 49,650.00 | 50,100.00 | 48,800.00 | 49,200.00 | 9,840.00 | 266,830 |
| 2026-01-30 | 49,650.00 | 49,950.00 | 48,050.00 | 49,650.00 | 9,930.00 | 414,600 |
| 2026-01-29 | 49,750.00 | 50,400.00 | 48,850.00 | 49,650.00 | 9,930.00 | 320,905 |
| 2026-01-28 | 49,400.00 | 50,300.00 | 49,350.00 | 49,800.00 | 9,960.00 | 238,090 |
| 2026-01-27 | 49,350.00 | 49,950.00 | 49,050.00 | 49,500.00 | 9,900.00 | 120,925 |
| 2026-01-26 | 49,350.00 | 49,650.00 | 48,800.00 | 49,400.00 | 9,880.00 | 190,560 |
| 2026-01-23 | 48,650.00 | 49,400.00 | 47,900.00 | 49,200.00 | 9,840.00 | 192,875 |
| 2026-01-22 | 46,950.00 | 49,250.00 | 46,800.00 | 48,650.00 | 9,730.00 | 445,640 |
| 2026-01-21 | 47,000.00 | 47,050.00 | 46,050.00 | 46,950.00 | 9,390.00 | 113,680 |
| 2026-01-20 | 46,650.00 | 47,450.00 | 46,100.00 | 47,350.00 | 9,470.00 | 152,740 |
| 2026-01-19 | 47,100.00 | 47,400.00 | 46,350.00 | 46,750.00 | 9,350.00 | 190,750 |
| 2026-01-16 | 47,700.00 | 47,750.00 | 47,000.00 | 47,750.00 | 9,550.00 | 119,705 |
| 2026-01-15 | 47,800.00 | 48,100.00 | 47,150.00 | 47,700.00 | 9,540.00 | 150,815 |
| 2026-01-14 | 47,800.00 | 48,650.00 | 47,800.00 | 48,200.00 | 9,640.00 | 92,745 |
| 2026-01-13 | 48,550.00 | 49,000.00 | 47,650.00 | 47,900.00 | 9,580.00 | 162,075 |
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.