Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 66,600.00 | 68,700.00 | 64,500.00 | 64,600.00 | 12,841.22 | 924,585 |
| 2025-07-15 | 66,900.00 | 67,000.00 | 64,000.00 | 64,700.00 | 12,861.10 | 502,135 |
| 2025-07-14 | 70,100.00 | 71,300.00 | 64,200.00 | 65,800.00 | 13,079.76 | 2,636,960 |
| 2025-07-11 | 60,600.00 | 66,500.00 | 58,500.00 | 65,900.00 | 13,099.63 | 1,961,480 |
| 2025-07-10 | 58,500.00 | 59,800.00 | 57,900.00 | 59,200.00 | 11,767.81 | 330,760 |
| 2025-07-09 | 56,000.00 | 60,400.00 | 55,600.00 | 59,000.00 | 11,728.05 | 1,193,935 |
| 2025-07-08 | 54,500.00 | 55,300.00 | 53,400.00 | 55,300.00 | 10,992.56 | 155,925 |
| 2025-07-07 | 53,500.00 | 54,800.00 | 53,100.00 | 53,800.00 | 10,694.39 | 183,605 |
| 2025-07-04 | 56,300.00 | 56,300.00 | 53,000.00 | 53,800.00 | 10,694.39 | 241,620 |
| 2025-07-03 | 55,700.00 | 55,900.00 | 55,100.00 | 55,800.00 | 11,091.95 | 158,810 |
| 2025-07-02 | 57,100.00 | 58,000.00 | 55,000.00 | 55,700.00 | 11,072.07 | 252,385 |
| 2025-07-01 | 57,100.00 | 57,200.00 | 55,500.00 | 56,800.00 | 11,290.73 | 261,040 |
| 2025-06-30 | 55,700.00 | 57,700.00 | 55,100.00 | 56,400.00 | 11,211.22 | 530,710 |
| 2025-06-27 | 55,800.00 | 56,100.00 | 54,500.00 | 55,200.00 | 10,972.68 | 136,510 |
| 2025-06-26 | 56,300.00 | 56,800.00 | 54,500.00 | 55,600.00 | 11,052.20 | 235,700 |
| 2025-06-25 | 58,100.00 | 58,400.00 | 55,300.00 | 55,900.00 | 11,111.83 | 346,675 |
| 2025-06-24 | 58,400.00 | 59,000.00 | 56,900.00 | 58,600.00 | 11,648.54 | 455,345 |
| 2025-06-23 | 56,600.00 | 58,600.00 | 55,700.00 | 57,700.00 | 11,469.63 | 659,095 |
| 2025-06-20 | 53,200.00 | 64,000.00 | 52,900.00 | 59,000.00 | 11,728.05 | 5,421,785 |
| 2025-06-19 | 52,800.00 | 53,500.00 | 52,100.00 | 52,600.00 | 10,455.85 | 159,625 |
| 2025-06-18 | 51,700.00 | 52,500.00 | 51,300.00 | 52,500.00 | 10,435.98 | 163,825 |
| 2025-06-17 | 52,200.00 | 52,600.00 | 51,100.00 | 52,200.00 | 10,376.34 | 245,875 |
| 2025-06-16 | 50,800.00 | 52,400.00 | 50,500.00 | 51,600.00 | 10,257.07 | 210,535 |
| 2025-06-13 | 54,300.00 | 54,900.00 | 51,600.00 | 51,800.00 | 10,296.83 | 310,445 |
| 2025-06-12 | 55,000.00 | 55,000.00 | 53,200.00 | 54,000.00 | 10,734.15 | 203,815 |
| 2025-06-11 | 53,800.00 | 55,600.00 | 52,600.00 | 55,100.00 | 10,952.81 | 520,500 |
| 2025-06-10 | 53,000.00 | 53,700.00 | 51,900.00 | 53,200.00 | 10,575.12 | 269,145 |
| 2025-06-09 | 51,600.00 | 53,000.00 | 51,000.00 | 52,500.00 | 10,435.98 | 343,985 |
| 2025-06-05 | 51,300.00 | 51,900.00 | 50,500.00 | 50,900.00 | 10,117.93 | 171,300 |
| 2025-06-04 | 51,000.00 | 51,300.00 | 49,950.00 | 50,900.00 | 10,117.93 | 172,650 |
| 2025-06-02 | 49,950.00 | 51,000.00 | 49,600.00 | 50,200.00 | 9,978.78 | 162,020 |
| 2025-05-30 | 50,000.00 | 51,100.00 | 49,400.00 | 49,550.00 | 9,849.57 | 171,390 |
| 2025-05-29 | 49,950.00 | 50,500.00 | 49,550.00 | 50,200.00 | 9,978.78 | 154,045 |
| 2025-05-28 | 50,700.00 | 50,700.00 | 49,400.00 | 49,650.00 | 9,869.45 | 133,115 |
| 2025-05-27 | 49,350.00 | 51,200.00 | 49,050.00 | 49,950.00 | 9,929.09 | 201,430 |
| 2025-05-26 | 49,900.00 | 49,950.00 | 48,200.00 | 49,400.00 | 9,819.76 | 232,220 |
| 2025-05-23 | 48,000.00 | 50,400.00 | 47,600.00 | 49,450.00 | 9,829.70 | 245,370 |
| 2025-05-22 | 49,100.00 | 49,350.00 | 47,750.00 | 47,750.00 | 9,491.77 | 194,300 |
| 2025-05-21 | 49,150.00 | 49,600.00 | 48,700.00 | 49,250.00 | 9,789.94 | 126,660 |
| 2025-05-20 | 49,350.00 | 50,000.00 | 48,700.00 | 49,000.00 | 9,740.24 | 200,030 |
| 2025-05-19 | 50,600.00 | 50,800.00 | 48,450.00 | 48,750.00 | 9,690.55 | 480,735 |
| 2025-05-16 | 54,600.00 | 54,800.00 | 51,100.00 | 51,400.00 | 10,217.32 | 861,830 |
| 2025-05-15 | 54,500.00 | 56,300.00 | 53,600.00 | 56,300.00 | 11,191.34 | 315,760 |
| 2025-05-14 | 54,200.00 | 55,000.00 | 52,200.00 | 54,500.00 | 10,833.54 | 354,025 |
| 2025-05-13 | 55,000.00 | 55,500.00 | 53,800.00 | 54,700.00 | 10,873.29 | 238,680 |
| 2025-05-12 | 56,900.00 | 59,100.00 | 54,700.00 | 54,900.00 | 10,913.05 | 544,830 |
| 2025-05-09 | 55,700.00 | 58,200.00 | 54,200.00 | 56,000.00 | 11,131.71 | 713,955 |
| 2025-05-08 | 53,900.00 | 56,000.00 | 53,000.00 | 55,000.00 | 10,932.93 | 519,730 |
| 2025-05-07 | 54,800.00 | 54,900.00 | 51,300.00 | 53,600.00 | 10,654.63 | 538,640 |
| 2025-05-02 | 56,600.00 | 57,100.00 | 54,800.00 | 55,400.00 | 11,012.44 | 385,630 |
| 2025-04-30 | 52,400.00 | 57,100.00 | 51,900.00 | 55,600.00 | 11,052.20 | 1,393,045 |
| 2025-04-29 | 50,800.00 | 51,900.00 | 50,600.00 | 51,800.00 | 10,296.83 | 135,340 |
| 2025-04-28 | 51,300.00 | 51,500.00 | 50,500.00 | 50,800.00 | 10,098.05 | 143,520 |
| 2025-04-25 | 50,500.00 | 51,500.00 | 49,350.00 | 51,200.00 | 10,177.56 | 226,425 |
| 2025-04-24 | 50,200.00 | 51,000.00 | 50,000.00 | 50,400.00 | 10,018.54 | 156,065 |
| 2025-04-23 | 50,400.00 | 50,500.00 | 49,500.00 | 50,000.00 | 9,939.02 | 145,580 |
| 2025-04-22 | 50,700.00 | 50,800.00 | 49,850.00 | 49,900.00 | 9,919.15 | 147,050 |
| 2025-04-21 | 52,200.00 | 52,700.00 | 50,500.00 | 51,000.00 | 10,137.81 | 260,845 |
| 2025-04-18 | 53,800.00 | 54,300.00 | 52,200.00 | 52,800.00 | 10,495.61 | 324,645 |
| 2025-04-17 | 53,000.00 | 54,000.00 | 52,500.00 | 53,100.00 | 10,555.24 | 306,610 |
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.