Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 49,400.00 | 49,500.00 | 48,250.00 | 48,800.00 | 9,760.00 | 139,045 |
| 2026-01-09 | 48,550.00 | 49,600.00 | 48,500.00 | 49,400.00 | 9,880.00 | 142,565 |
| 2026-01-08 | 49,800.00 | 49,800.00 | 48,450.00 | 49,400.00 | 9,880.00 | 176,865 |
| 2026-01-07 | 49,200.00 | 51,900.00 | 46,750.00 | 49,900.00 | 9,980.00 | 855,660 |
| 2026-01-06 | 50,200.00 | 50,200.00 | 48,500.00 | 49,200.00 | 9,840.00 | 260,210 |
| 2026-01-05 | 51,600.00 | 51,800.00 | 49,750.00 | 50,300.00 | 10,060.00 | 429,845 |
| 2026-01-02 | 51,900.00 | 52,700.00 | 50,300.00 | 51,800.00 | 10,360.00 | 823,140 |
| 2025-12-30 | 48,200.00 | 49,400.00 | 48,200.00 | 48,900.00 | 9,780.00 | 80,720 |
| 2025-12-29 | 48,750.00 | 49,300.00 | 48,400.00 | 49,000.00 | 9,800.00 | 53,090 |
| 2025-12-26 | 49,200.00 | 49,350.00 | 47,000.00 | 49,200.00 | 9,780.00 | 106,855 |
| 2025-12-24 | 49,800.00 | 49,800.00 | 49,050.00 | 49,400.00 | 9,819.76 | 35,200 |
| 2025-12-23 | 49,650.00 | 50,200.00 | 49,300.00 | 49,700.00 | 9,879.39 | 37,335 |
| 2025-12-22 | 49,600.00 | 50,000.00 | 49,500.00 | 49,800.00 | 9,899.27 | 37,975 |
| 2025-12-19 | 48,950.00 | 49,450.00 | 48,850.00 | 49,100.00 | 9,760.12 | 32,050 |
| 2025-12-18 | 49,400.00 | 49,400.00 | 48,550.00 | 49,250.00 | 9,789.94 | 56,165 |
| 2025-12-17 | 50,100.00 | 50,100.00 | 49,300.00 | 49,450.00 | 9,829.70 | 37,710 |
| 2025-12-16 | 49,100.00 | 50,300.00 | 49,050.00 | 50,100.00 | 9,958.90 | 76,035 |
| 2025-12-15 | 49,400.00 | 49,550.00 | 49,150.00 | 49,300.00 | 9,799.88 | 52,715 |
| 2025-12-12 | 49,800.00 | 49,950.00 | 49,550.00 | 49,850.00 | 9,909.21 | 20,135 |
| 2025-12-11 | 49,750.00 | 50,000.00 | 49,450.00 | 49,750.00 | 9,889.33 | 38,070 |
| 2025-12-10 | 49,050.00 | 50,000.00 | 48,950.00 | 49,800.00 | 9,899.27 | 87,050 |
| 2025-12-09 | 50,200.00 | 50,200.00 | 49,600.00 | 50,000.00 | 9,939.02 | 35,000 |
| 2025-12-08 | 49,950.00 | 50,600.00 | 49,750.00 | 50,000.00 | 9,939.02 | 46,855 |
| 2025-12-05 | 49,450.00 | 50,000.00 | 49,300.00 | 50,000.00 | 9,939.02 | 45,675 |
| 2025-12-04 | 50,800.00 | 50,900.00 | 49,400.00 | 49,800.00 | 9,899.27 | 105,560 |
| 2025-12-03 | 50,800.00 | 51,200.00 | 50,450.00 | 50,900.00 | 10,117.93 | 55,915 |
| 2025-12-02 | 51,900.00 | 52,000.00 | 50,800.00 | 51,100.00 | 10,157.68 | 41,315 |
| 2025-12-01 | 52,200.00 | 52,500.00 | 51,400.00 | 51,900.00 | 10,316.71 | 61,035 |
| 2025-11-28 | 51,000.00 | 52,400.00 | 50,800.00 | 52,300.00 | 10,396.22 | 99,125 |
| 2025-11-27 | 51,200.00 | 51,300.00 | 50,400.00 | 51,100.00 | 10,157.68 | 32,010 |
| 2025-11-26 | 50,900.00 | 51,000.00 | 50,200.00 | 51,000.00 | 10,137.81 | 54,685 |
| 2025-11-25 | 52,000.00 | 52,400.00 | 50,000.00 | 50,600.00 | 10,058.29 | 138,485 |
| 2025-11-24 | 53,500.00 | 53,600.00 | 51,500.00 | 52,400.00 | 10,416.10 | 83,695 |
| 2025-11-21 | 55,400.00 | 55,500.00 | 52,800.00 | 53,200.00 | 10,575.12 | 210,860 |
| 2025-11-20 | 51,800.00 | 54,100.00 | 51,100.00 | 53,900.00 | 10,714.27 | 220,010 |
| 2025-11-19 | 50,600.00 | 52,300.00 | 49,700.00 | 52,000.00 | 10,336.59 | 236,510 |
| 2025-11-18 | 52,500.00 | 52,500.00 | 49,700.00 | 50,600.00 | 10,058.29 | 115,075 |
| 2025-11-17 | 53,700.00 | 53,800.00 | 51,100.00 | 52,600.00 | 10,455.85 | 191,620 |
| 2025-11-14 | 51,900.00 | 54,800.00 | 51,300.00 | 53,000.00 | 10,535.37 | 425,220 |
| 2025-11-13 | 49,500.00 | 50,300.00 | 49,500.00 | 50,200.00 | 9,978.78 | 41,285 |
| 2025-11-12 | 49,450.00 | 50,300.00 | 49,450.00 | 50,000.00 | 9,939.02 | 43,245 |
| 2025-11-11 | 51,300.00 | 51,400.00 | 49,450.00 | 49,700.00 | 9,879.39 | 97,000 |
| 2025-11-10 | 52,700.00 | 52,700.00 | 48,300.00 | 51,100.00 | 10,157.68 | 91,750 |
| 2025-11-07 | 50,400.00 | 52,900.00 | 50,300.00 | 51,600.00 | 10,257.07 | 131,995 |
| 2025-11-06 | 52,500.00 | 52,700.00 | 50,800.00 | 51,300.00 | 10,197.44 | 58,585 |
| 2025-11-05 | 53,100.00 | 53,300.00 | 50,900.00 | 52,300.00 | 10,396.22 | 198,940 |
| 2025-11-04 | 53,700.00 | 54,100.00 | 52,900.00 | 54,100.00 | 10,754.02 | 131,945 |
| 2025-11-03 | 55,400.00 | 55,500.00 | 52,100.00 | 54,500.00 | 10,833.54 | 299,710 |
| 2025-10-31 | 55,000.00 | 55,000.00 | 53,000.00 | 54,000.00 | 10,734.15 | 243,005 |
| 2025-10-30 | 54,000.00 | 60,700.00 | 53,900.00 | 56,000.00 | 11,131.71 | 2,259,810 |
| 2025-10-29 | 54,400.00 | 54,400.00 | 52,300.00 | 52,700.00 | 10,475.73 | 88,545 |
| 2025-10-28 | 54,000.00 | 55,000.00 | 53,500.00 | 53,800.00 | 10,694.39 | 81,925 |
| 2025-10-27 | 53,500.00 | 54,100.00 | 53,000.00 | 54,000.00 | 10,734.15 | 77,725 |
| 2025-10-24 | 54,100.00 | 54,100.00 | 51,500.00 | 53,500.00 | 10,634.76 | 105,285 |
| 2025-10-23 | 53,700.00 | 54,200.00 | 52,600.00 | 53,600.00 | 10,654.63 | 125,775 |
| 2025-10-22 | 52,400.00 | 53,300.00 | 51,800.00 | 52,900.00 | 10,515.49 | 63,550 |
| 2025-10-21 | 53,900.00 | 53,900.00 | 51,800.00 | 52,800.00 | 10,495.61 | 115,165 |
| 2025-10-20 | 52,400.00 | 53,500.00 | 51,100.00 | 53,400.00 | 10,614.88 | 99,455 |
| 2025-10-17 | 52,400.00 | 52,500.00 | 51,000.00 | 52,100.00 | 10,356.46 | 85,810 |
| 2025-10-16 | 52,700.00 | 53,400.00 | 52,000.00 | 52,300.00 | 10,396.22 | 80,275 |
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.