Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 52,600.00 | 54,700.00 | 52,000.00 | 52,300.00 | 10,396.22 | 370,220 |
| 2025-04-15 | 53,500.00 | 53,500.00 | 52,000.00 | 52,800.00 | 10,495.61 | 191,880 |
| 2025-04-14 | 54,600.00 | 54,700.00 | 52,800.00 | 53,400.00 | 10,614.88 | 214,525 |
| 2025-04-11 | 51,500.00 | 54,300.00 | 51,500.00 | 54,200.00 | 10,773.90 | 199,760 |
| 2025-04-10 | 52,400.00 | 52,800.00 | 51,600.00 | 52,500.00 | 10,435.98 | 160,525 |
| 2025-04-09 | 51,900.00 | 52,300.00 | 49,250.00 | 50,000.00 | 9,939.02 | 179,865 |
| 2025-04-08 | 54,000.00 | 54,000.00 | 50,600.00 | 52,200.00 | 10,376.34 | 173,875 |
| 2025-04-07 | 52,100.00 | 53,400.00 | 50,300.00 | 50,400.00 | 10,018.54 | 285,400 |
| 2025-04-04 | 52,200.00 | 54,000.00 | 51,500.00 | 54,000.00 | 10,734.15 | 273,975 |
| 2025-04-03 | 52,700.00 | 54,500.00 | 52,100.00 | 53,100.00 | 10,555.24 | 261,280 |
| 2025-04-02 | 55,400.00 | 55,400.00 | 53,400.00 | 54,000.00 | 10,734.15 | 398,390 |
| 2025-04-01 | 51,700.00 | 54,300.00 | 51,200.00 | 54,300.00 | 10,793.78 | 524,865 |
| 2025-03-31 | 51,600.00 | 53,000.00 | 50,300.00 | 50,800.00 | 10,098.05 | 301,880 |
| 2025-03-28 | 52,000.00 | 54,000.00 | 49,950.00 | 52,600.00 | 10,455.85 | 598,445 |
| 2025-03-27 | 51,000.00 | 52,300.00 | 50,200.00 | 52,000.00 | 10,336.59 | 328,800 |
| 2025-03-26 | 51,800.00 | 52,900.00 | 50,900.00 | 51,000.00 | 10,137.81 | 389,740 |
| 2025-03-25 | 52,100.00 | 52,400.00 | 50,900.00 | 51,700.00 | 10,276.95 | 402,670 |
| 2025-03-24 | 50,500.00 | 52,600.00 | 50,000.00 | 52,400.00 | 10,416.10 | 533,505 |
| 2025-03-21 | 51,500.00 | 51,600.00 | 47,700.00 | 50,500.00 | 10,038.41 | 613,650 |
| 2025-03-20 | 49,150.00 | 51,000.00 | 48,800.00 | 50,100.00 | 9,958.90 | 434,065 |
| 2025-03-19 | 49,500.00 | 49,900.00 | 48,650.00 | 49,000.00 | 9,740.24 | 207,615 |
| 2025-03-18 | 50,700.00 | 50,800.00 | 49,400.00 | 49,550.00 | 9,849.57 | 279,370 |
| 2025-03-17 | 49,550.00 | 51,100.00 | 48,750.00 | 49,900.00 | 9,919.15 | 303,490 |
| 2025-03-14 | 49,250.00 | 50,000.00 | 48,600.00 | 49,450.00 | 9,829.70 | 226,730 |
| 2025-03-13 | 50,600.00 | 50,700.00 | 48,550.00 | 49,250.00 | 9,789.94 | 296,940 |
| 2025-03-12 | 47,100.00 | 50,600.00 | 46,400.00 | 49,950.00 | 9,929.09 | 862,880 |
| 2025-03-11 | 46,400.00 | 47,350.00 | 44,500.00 | 46,800.00 | 9,302.93 | 244,410 |
| 2025-03-10 | 48,550.00 | 48,550.00 | 46,800.00 | 47,600.00 | 9,461.95 | 188,255 |
| 2025-03-07 | 48,250.00 | 49,250.00 | 47,500.00 | 47,550.00 | 9,452.01 | 318,085 |
| 2025-03-06 | 47,850.00 | 49,850.00 | 47,500.00 | 48,700.00 | 9,680.61 | 361,235 |
| 2025-03-05 | 47,050.00 | 48,350.00 | 47,050.00 | 47,850.00 | 9,511.65 | 266,885 |
| 2025-03-04 | 48,050.00 | 48,750.00 | 46,800.00 | 47,050.00 | 9,352.62 | 404,495 |
| 2025-02-28 | 48,850.00 | 51,200.00 | 48,100.00 | 49,350.00 | 9,809.82 | 1,064,205 |
| 2025-02-27 | 48,600.00 | 51,000.00 | 48,100.00 | 49,850.00 | 9,909.21 | 1,129,015 |
| 2025-02-26 | 49,500.00 | 49,500.00 | 47,500.00 | 48,000.00 | 9,541.46 | 445,535 |
| 2025-02-25 | 48,100.00 | 51,000.00 | 47,550.00 | 49,500.00 | 9,839.63 | 975,460 |
| 2025-02-24 | 47,550.00 | 47,900.00 | 46,500.00 | 47,450.00 | 9,432.13 | 335,215 |
| 2025-02-21 | 49,300.00 | 49,900.00 | 47,700.00 | 48,700.00 | 9,680.61 | 678,440 |
| 2025-02-20 | 51,600.00 | 53,400.00 | 47,700.00 | 49,750.00 | 9,889.33 | 4,090,910 |
| 2025-02-19 | 45,150.00 | 45,600.00 | 44,750.00 | 45,600.00 | 9,064.39 | 136,280 |
| 2025-02-18 | 45,950.00 | 45,950.00 | 44,600.00 | 45,000.00 | 8,945.12 | 119,290 |
| 2025-02-17 | 44,700.00 | 45,600.00 | 44,450.00 | 45,350.00 | 9,014.70 | 131,695 |
| 2025-02-14 | 44,200.00 | 45,900.00 | 44,050.00 | 44,650.00 | 8,875.55 | 310,340 |
| 2025-02-13 | 43,050.00 | 44,050.00 | 42,700.00 | 43,900.00 | 8,726.46 | 247,925 |
| 2025-02-12 | 43,700.00 | 44,150.00 | 43,000.00 | 43,050.00 | 8,557.50 | 171,935 |
| 2025-02-11 | 44,000.00 | 44,450.00 | 43,200.00 | 43,900.00 | 8,726.46 | 184,755 |
| 2025-02-10 | 43,550.00 | 44,350.00 | 42,250.00 | 43,850.00 | 8,716.52 | 566,195 |
| 2025-02-07 | 46,000.00 | 46,100.00 | 44,300.00 | 45,100.00 | 8,965.00 | 241,675 |
| 2025-02-06 | 44,900.00 | 46,000.00 | 44,650.00 | 45,950.00 | 9,133.96 | 236,015 |
| 2025-02-05 | 45,650.00 | 45,950.00 | 44,300.00 | 44,600.00 | 8,865.61 | 180,900 |
| 2025-02-04 | 43,950.00 | 45,850.00 | 43,950.00 | 45,600.00 | 9,064.39 | 192,425 |
| 2025-02-03 | 45,300.00 | 45,300.00 | 43,500.00 | 43,500.00 | 8,646.95 | 214,050 |
| 2025-01-31 | 46,250.00 | 47,150.00 | 45,750.00 | 46,150.00 | 9,173.72 | 127,650 |
| 2025-01-24 | 46,500.00 | 47,100.00 | 45,900.00 | 46,250.00 | 9,193.60 | 120,610 |
| 2025-01-23 | 47,750.00 | 47,800.00 | 46,150.00 | 46,500.00 | 9,243.29 | 210,575 |
| 2025-01-22 | 47,700.00 | 48,350.00 | 47,000.00 | 47,550.00 | 9,452.01 | 218,495 |
| 2025-01-21 | 47,900.00 | 49,600.00 | 47,200.00 | 47,600.00 | 9,461.95 | 332,470 |
| 2025-01-20 | 48,250.00 | 48,450.00 | 47,300.00 | 47,850.00 | 9,511.65 | 146,805 |
| 2025-01-17 | 49,500.00 | 49,650.00 | 48,000.00 | 48,250.00 | 9,591.16 | 287,120 |
| 2025-01-16 | 48,400.00 | 49,750.00 | 48,200.00 | 49,500.00 | 9,839.63 | 475,375 |
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.