Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 50,000.00 | 50,000.00 | 47,650.00 | 47,850.00 | 9,511.65 | 389,195 |
| 2025-01-14 | 51,000.00 | 51,300.00 | 49,250.00 | 49,600.00 | 9,859.51 | 360,375 |
| 2025-01-13 | 51,400.00 | 53,100.00 | 50,500.00 | 51,100.00 | 10,157.68 | 329,800 |
| 2025-01-10 | 52,800.00 | 53,400.00 | 51,300.00 | 51,400.00 | 10,217.32 | 223,320 |
| 2025-01-09 | 51,900.00 | 54,100.00 | 51,600.00 | 52,800.00 | 10,495.61 | 321,440 |
| 2025-01-08 | 51,500.00 | 52,700.00 | 51,500.00 | 51,800.00 | 10,296.83 | 162,090 |
| 2025-01-07 | 53,200.00 | 53,900.00 | 52,100.00 | 52,300.00 | 10,396.22 | 285,435 |
| 2025-01-06 | 54,100.00 | 55,300.00 | 52,200.00 | 53,500.00 | 10,634.76 | 457,195 |
| 2025-01-03 | 51,500.00 | 52,600.00 | 51,000.00 | 52,300.00 | 10,396.22 | 217,825 |
| 2025-01-02 | 51,800.00 | 53,100.00 | 50,900.00 | 51,500.00 | 10,237.20 | 297,245 |
| 2024-12-30 | 50,100.00 | 52,300.00 | 49,800.00 | 51,700.00 | 10,276.95 | 168,685 |
| 2024-12-27 | 52,400.00 | 52,400.00 | 50,100.00 | 50,900.00 | 10,117.93 | 261,415 |
| 2024-12-26 | 50,500.00 | 53,400.00 | 49,850.00 | 52,700.00 | 10,435.98 | 560,250 |
| 2024-12-24 | 49,650.00 | 53,000.00 | 49,650.00 | 50,000.00 | 9,901.31 | 479,755 |
| 2024-12-23 | 49,750.00 | 50,900.00 | 48,800.00 | 49,600.00 | 9,822.09 | 196,470 |
| 2024-12-20 | 51,000.00 | 51,000.00 | 49,000.00 | 49,350.00 | 9,772.59 | 260,610 |
| 2024-12-19 | 48,100.00 | 53,300.00 | 47,200.00 | 51,200.00 | 10,138.94 | 529,190 |
| 2024-12-18 | 50,900.00 | 51,200.00 | 49,400.00 | 49,700.00 | 9,841.90 | 217,245 |
| 2024-12-17 | 51,900.00 | 51,900.00 | 50,200.00 | 50,700.00 | 10,039.92 | 236,830 |
| 2024-12-16 | 53,800.00 | 53,800.00 | 51,000.00 | 51,700.00 | 10,237.95 | 322,385 |
| 2024-12-13 | 51,100.00 | 52,900.00 | 50,600.00 | 52,400.00 | 10,376.57 | 345,360 |
| 2024-12-12 | 51,100.00 | 52,200.00 | 49,550.00 | 51,700.00 | 10,237.95 | 505,995 |
| 2024-12-11 | 51,900.00 | 52,500.00 | 48,350.00 | 50,400.00 | 9,980.52 | 1,015,880 |
| 2024-12-10 | 43,400.00 | 50,900.00 | 43,400.00 | 50,000.00 | 9,901.31 | 1,123,775 |
| 2024-12-09 | 44,000.00 | 44,450.00 | 42,200.00 | 43,000.00 | 8,515.12 | 456,630 |
| 2024-12-06 | 47,600.00 | 49,200.00 | 43,750.00 | 45,200.00 | 8,950.78 | 545,790 |
| 2024-12-05 | 48,100.00 | 49,750.00 | 47,050.00 | 47,500.00 | 9,406.24 | 540,995 |
| 2024-12-04 | 47,800.00 | 49,100.00 | 46,850.00 | 48,100.00 | 9,525.06 | 640,520 |
| 2024-12-03 | 42,700.00 | 49,400.00 | 42,700.00 | 49,100.00 | 9,723.08 | 2,153,565 |
| 2024-12-02 | 44,300.00 | 45,100.00 | 42,200.00 | 42,400.00 | 8,396.31 | 594,905 |
| 2024-11-29 | 47,250.00 | 47,250.00 | 44,000.00 | 44,300.00 | 8,772.56 | 438,870 |
| 2024-11-28 | 48,350.00 | 48,450.00 | 46,950.00 | 47,200.00 | 9,346.83 | 282,770 |
| 2024-11-27 | 48,450.00 | 48,650.00 | 46,750.00 | 48,300.00 | 9,564.66 | 524,910 |
| 2024-11-26 | 51,200.00 | 54,000.00 | 48,200.00 | 48,400.00 | 9,584.46 | 850,180 |
| 2024-11-25 | 49,950.00 | 51,200.00 | 49,900.00 | 50,600.00 | 10,020.12 | 299,835 |
| 2024-11-22 | 50,900.00 | 51,800.00 | 49,900.00 | 49,950.00 | 9,891.40 | 474,625 |
| 2024-11-21 | 54,100.00 | 54,700.00 | 51,000.00 | 51,000.00 | 10,099.33 | 471,430 |
| 2024-11-20 | 53,600.00 | 55,500.00 | 52,600.00 | 53,800.00 | 10,653.80 | 623,490 |
| 2024-11-19 | 56,400.00 | 56,400.00 | 53,200.00 | 53,500.00 | 10,594.40 | 809,120 |
| 2024-11-18 | 56,500.00 | 57,800.00 | 54,100.00 | 56,400.00 | 11,168.67 | 732,195 |
| 2024-11-15 | 68,600.00 | 69,000.00 | 55,000.00 | 57,300.00 | 11,346.90 | 2,871,330 |
| 2024-11-14 | 71,700.00 | 74,600.00 | 64,700.00 | 67,700.00 | 13,406.37 | 905,615 |
| 2024-11-13 | 69,500.00 | 73,200.00 | 68,200.00 | 70,600.00 | 13,980.64 | 512,895 |
| 2024-11-12 | 73,900.00 | 74,200.00 | 69,800.00 | 69,900.00 | 13,842.02 | 344,485 |
| 2024-11-11 | 77,000.00 | 77,000.00 | 71,400.00 | 75,400.00 | 14,931.17 | 736,465 |
| 2024-11-08 | 78,800.00 | 81,400.00 | 76,700.00 | 78,200.00 | 15,485.64 | 370,220 |
| 2024-11-07 | 83,100.00 | 83,100.00 | 78,500.00 | 78,800.00 | 15,604.46 | 294,155 |
| 2024-11-06 | 84,500.00 | 85,400.00 | 80,500.00 | 83,000.00 | 16,436.17 | 455,895 |
| 2024-11-05 | 83,500.00 | 87,900.00 | 82,700.00 | 85,600.00 | 16,951.03 | 677,955 |
| 2024-11-04 | 78,100.00 | 84,000.00 | 75,800.00 | 84,000.00 | 16,634.19 | 1,020,415 |
| 2024-11-01 | 77,000.00 | 78,300.00 | 73,100.00 | 75,900.00 | 15,030.18 | 834,165 |
| 2024-10-31 | 74,000.00 | 74,900.00 | 72,300.00 | 74,000.00 | 14,653.93 | 341,185 |
| 2024-10-30 | 74,800.00 | 76,800.00 | 73,500.00 | 75,000.00 | 14,851.96 | 254,630 |
| 2024-10-29 | 75,500.00 | 75,500.00 | 72,800.00 | 74,600.00 | 14,772.75 | 225,505 |
| 2024-10-28 | 73,700.00 | 76,600.00 | 73,200.00 | 74,600.00 | 14,772.75 | 354,485 |
| 2024-10-25 | 80,000.00 | 80,300.00 | 73,400.00 | 73,600.00 | 14,574.72 | 811,575 |
| 2024-10-24 | 76,400.00 | 80,000.00 | 75,800.00 | 79,900.00 | 15,822.29 | 344,890 |
| 2024-10-23 | 78,500.00 | 79,300.00 | 75,800.00 | 77,400.00 | 15,327.22 | 495,840 |
| 2024-10-22 | 81,200.00 | 81,800.00 | 77,900.00 | 79,500.00 | 15,743.08 | 419,475 |
| 2024-10-21 | 84,300.00 | 85,300.00 | 81,800.00 | 81,900.00 | 16,218.34 | 610,505 |
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.