Hankook Cosmetics Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	52,000.00	53,000.00	52,000.00	52,900.00	10,515.49	61,015
2025-10-14	53,800.00	54,000.00	50,900.00	52,000.00	10,336.59	147,240
2025-10-13	52,900.00	53,700.00	52,100.00	53,700.00	10,674.51	69,595
2025-10-10	55,200.00	55,400.00	53,200.00	54,000.00	10,734.15	155,675
2025-10-02	56,400.00	56,400.00	54,600.00	55,400.00	11,012.44	246,515
2025-10-01	58,000.00	58,000.00	57,300.00	57,700.00	11,469.63	60,625
2025-09-30	59,000.00	59,000.00	57,300.00	57,900.00	11,509.39	94,315
2025-09-29	58,000.00	58,400.00	57,300.00	58,100.00	11,549.15	79,995
2025-09-26	58,100.00	58,100.00	56,900.00	58,100.00	11,549.15	104,360
2025-09-25	58,000.00	58,600.00	57,400.00	58,400.00	11,608.78	102,925
2025-09-24	59,600.00	59,600.00	57,800.00	58,800.00	11,688.29	128,720
2025-09-23	60,300.00	60,300.00	58,100.00	58,700.00	11,668.41	199,955
2025-09-22	60,400.00	60,900.00	59,700.00	60,200.00	11,966.59	184,945
2025-09-19	59,500.00	60,000.00	58,700.00	59,300.00	11,787.68	147,325
2025-09-18	61,400.00	61,700.00	58,900.00	59,900.00	11,906.95	363,670
2025-09-17	57,800.00	58,600.00	57,400.00	58,600.00	11,648.54	124,975
2025-09-16	58,700.00	58,800.00	56,700.00	57,100.00	11,350.37	199,970
2025-09-15	59,800.00	59,900.00	57,700.00	58,400.00	11,608.78	152,455
2025-09-12	60,600.00	61,500.00	59,500.00	59,800.00	11,887.07	254,980
2025-09-11	60,500.00	61,000.00	59,800.00	60,600.00	12,046.10	166,200
2025-09-10	59,900.00	60,500.00	59,200.00	60,400.00	12,006.34	160,210
2025-09-09	59,600.00	60,500.00	58,400.00	59,900.00	11,906.95	197,005
2025-09-08	59,400.00	59,900.00	58,700.00	59,300.00	11,787.68	71,280
2025-09-05	59,900.00	59,900.00	58,500.00	59,400.00	11,807.56	122,265
2025-09-04	59,900.00	60,200.00	58,800.00	59,500.00	11,827.44	140,380
2025-09-03	59,000.00	60,000.00	57,600.00	60,000.00	11,926.83	182,030
2025-09-02	58,800.00	59,500.00	56,800.00	58,800.00	11,688.29	367,120
2025-09-01	57,300.00	59,100.00	56,600.00	58,700.00	11,668.41	216,345
2025-08-29	57,200.00	58,100.00	56,800.00	57,500.00	11,429.88	124,295
2025-08-28	56,600.00	57,500.00	56,300.00	57,300.00	11,390.12	138,255
2025-08-27	58,800.00	58,900.00	56,500.00	56,800.00	11,290.73	206,515
2025-08-26	58,700.00	58,900.00	56,700.00	58,600.00	11,648.54	389,865
2025-08-25	59,000.00	59,300.00	58,200.00	58,300.00	11,588.90	172,115
2025-08-22	59,600.00	59,600.00	58,000.00	58,500.00	11,628.66	228,710
2025-08-21	60,200.00	61,200.00	58,800.00	59,100.00	11,747.93	221,840
2025-08-20	59,200.00	60,300.00	58,000.00	60,300.00	11,986.46	259,255
2025-08-19	62,000.00	62,300.00	59,500.00	60,300.00	11,986.46	378,000
2025-08-18	63,100.00	63,400.00	61,100.00	62,200.00	12,364.15	268,630
2025-08-14	63,200.00	64,200.00	62,750.00	63,600.00	12,642.44	257,545
2025-08-13	65,100.00	65,500.00	61,800.00	62,600.00	12,443.66	372,770
2025-08-12	65,800.00	67,000.00	63,600.00	64,300.00	12,781.59	379,775
2025-08-11	66,800.00	67,000.00	63,600.00	64,200.00	12,761.71	342,915
2025-08-08	70,500.00	70,500.00	66,600.00	67,000.00	13,318.29	623,240
2025-08-07	68,000.00	70,600.00	67,400.00	69,900.00	13,894.76	657,755
2025-08-06	66,000.00	69,600.00	65,400.00	67,500.00	13,417.68	988,475
2025-08-05	66,500.00	66,500.00	63,700.00	65,200.00	12,960.49	350,300
2025-08-04	63,200.00	65,400.00	62,500.00	65,000.00	12,920.73	434,230
2025-08-01	62,400.00	63,400.00	61,200.00	63,000.00	12,523.17	371,660
2025-07-31	61,400.00	65,500.00	61,000.00	64,000.00	12,721.95	617,805
2025-07-30	61,800.00	62,300.00	60,900.00	60,900.00	12,105.73	129,330
2025-07-29	60,600.00	62,400.00	60,200.00	62,000.00	12,324.39	210,535
2025-07-28	61,400.00	61,700.00	59,900.00	61,100.00	12,145.49	294,870
2025-07-25	62,900.00	63,900.00	61,600.00	62,400.00	12,403.90	225,575
2025-07-24	64,900.00	64,900.00	60,800.00	61,800.00	12,284.63	419,960
2025-07-23	64,000.00	65,700.00	63,100.00	64,900.00	12,900.85	695,015
2025-07-22	61,600.00	62,700.00	60,100.00	61,400.00	12,205.12	340,685
2025-07-21	59,800.00	60,600.00	59,000.00	60,500.00	12,026.22	274,855
2025-07-18	63,400.00	63,400.00	59,100.00	60,000.00	11,926.83	678,940
2025-07-17	64,600.00	64,700.00	62,400.00	63,700.00	12,662.32	466,750
2025-07-16	66,600.00	68,700.00	64,500.00	64,600.00	12,841.22	924,585

← NewerPage 5 of 21 · 1,220 trading daysOlder →

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.