Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 79,900.00 | 89,400.00 | 79,100.00 | 84,300.00 | 16,693.60 | 2,669,555 |
| 2024-10-17 | 74,700.00 | 79,400.00 | 74,100.00 | 78,400.00 | 15,525.25 | 377,940 |
| 2024-10-16 | 76,000.00 | 77,700.00 | 74,300.00 | 75,000.00 | 14,851.96 | 232,355 |
| 2024-10-15 | 75,600.00 | 77,800.00 | 73,900.00 | 76,700.00 | 15,188.60 | 389,965 |
| 2024-10-14 | 77,000.00 | 78,000.00 | 75,000.00 | 76,900.00 | 15,228.21 | 292,115 |
| 2024-10-11 | 81,700.00 | 81,700.00 | 74,900.00 | 76,800.00 | 15,208.40 | 771,010 |
| 2024-10-10 | 81,600.00 | 83,700.00 | 78,100.00 | 83,000.00 | 16,436.17 | 552,425 |
| 2024-10-08 | 80,400.00 | 82,400.00 | 78,600.00 | 81,600.00 | 16,158.93 | 515,885 |
| 2024-10-07 | 78,000.00 | 82,400.00 | 76,300.00 | 81,300.00 | 16,099.52 | 1,004,855 |
| 2024-10-04 | 71,500.00 | 77,300.00 | 71,500.00 | 75,800.00 | 15,010.38 | 689,605 |
| 2024-10-02 | 74,900.00 | 75,400.00 | 71,300.00 | 71,900.00 | 14,238.08 | 394,610 |
| 2024-09-30 | 76,800.00 | 78,500.00 | 73,500.00 | 75,700.00 | 14,990.58 | 556,210 |
| 2024-09-27 | 76,400.00 | 78,200.00 | 75,600.00 | 76,100.00 | 15,069.79 | 728,410 |
| 2024-09-26 | 75,200.00 | 75,500.00 | 73,700.00 | 74,800.00 | 14,812.35 | 336,535 |
| 2024-09-25 | 74,100.00 | 76,900.00 | 73,900.00 | 74,400.00 | 14,733.14 | 643,860 |
| 2024-09-24 | 76,700.00 | 77,000.00 | 72,000.00 | 73,600.00 | 14,574.72 | 504,695 |
| 2024-09-23 | 77,000.00 | 79,800.00 | 76,000.00 | 77,400.00 | 15,327.22 | 811,185 |
| 2024-09-20 | 74,000.00 | 78,000.00 | 72,600.00 | 75,000.00 | 14,851.96 | 1,010,045 |
| 2024-09-19 | 75,500.00 | 75,800.00 | 70,300.00 | 73,000.00 | 14,455.91 | 689,770 |
| 2024-09-13 | 74,900.00 | 75,200.00 | 72,000.00 | 74,600.00 | 14,772.75 | 450,265 |
| 2024-09-12 | 75,200.00 | 76,000.00 | 73,000.00 | 74,900.00 | 14,832.16 | 692,465 |
| 2024-09-11 | 77,400.00 | 79,500.00 | 73,600.00 | 74,900.00 | 14,832.16 | 1,056,595 |
| 2024-09-10 | 85,000.00 | 86,000.00 | 76,600.00 | 77,300.00 | 15,307.42 | 1,906,795 |
| 2024-09-09 | 75,500.00 | 84,100.00 | 75,300.00 | 83,700.00 | 16,574.79 | 1,037,745 |
| 2024-09-06 | 79,500.00 | 79,900.00 | 73,600.00 | 78,100.00 | 15,465.84 | 745,860 |
| 2024-09-05 | 81,700.00 | 84,900.00 | 77,000.00 | 78,300.00 | 15,505.44 | 1,136,630 |
| 2024-09-04 | 80,900.00 | 83,100.00 | 78,500.00 | 81,000.00 | 16,040.11 | 860,785 |
| 2024-09-03 | 83,300.00 | 89,400.00 | 81,700.00 | 84,400.00 | 16,713.40 | 3,096,160 |
| 2024-09-02 | 72,500.00 | 86,000.00 | 70,300.00 | 83,400.00 | 16,515.38 | 5,660,530 |
| 2024-08-30 | 64,700.00 | 69,100.00 | 63,400.00 | 68,600.00 | 13,584.59 | 700,840 |
| 2024-08-29 | 66,800.00 | 67,200.00 | 63,100.00 | 63,700.00 | 12,614.26 | 501,340 |
| 2024-08-28 | 69,500.00 | 69,900.00 | 66,600.00 | 67,200.00 | 13,307.35 | 347,785 |
| 2024-08-27 | 68,600.00 | 70,300.00 | 66,500.00 | 69,500.00 | 13,762.81 | 596,405 |
| 2024-08-26 | 73,100.00 | 73,200.00 | 68,500.00 | 69,600.00 | 13,782.62 | 734,990 |
| 2024-08-23 | 70,000.00 | 74,500.00 | 68,900.00 | 72,900.00 | 14,436.10 | 699,920 |
| 2024-08-22 | 69,100.00 | 75,600.00 | 69,000.00 | 71,800.00 | 14,218.27 | 1,675,155 |
| 2024-08-21 | 70,900.00 | 70,900.00 | 65,900.00 | 69,600.00 | 13,782.62 | 733,305 |
| 2024-08-20 | 72,500.00 | 73,300.00 | 70,500.00 | 71,700.00 | 14,198.47 | 800,620 |
| 2024-08-19 | 70,400.00 | 73,900.00 | 67,100.00 | 72,000.00 | 14,257.88 | 2,264,285 |
| 2024-08-16 | 75,100.00 | 76,000.00 | 67,600.00 | 70,400.00 | 13,941.04 | 8,088,350 |
| 2024-08-14 | 59,100.00 | 61,100.00 | 57,300.00 | 58,500.00 | 11,584.53 | 649,370 |
| 2024-08-13 | 62,900.00 | 63,700.00 | 56,000.00 | 57,800.00 | 11,445.91 | 766,775 |
| 2024-08-12 | 62,000.00 | 64,000.00 | 58,100.00 | 61,300.00 | 12,139.00 | 795,775 |
| 2024-08-09 | 58,900.00 | 62,800.00 | 58,900.00 | 61,400.00 | 12,158.80 | 497,320 |
| 2024-08-08 | 57,000.00 | 59,100.00 | 56,600.00 | 58,000.00 | 11,485.51 | 242,235 |
| 2024-08-07 | 55,300.00 | 60,200.00 | 53,300.00 | 58,100.00 | 11,505.32 | 575,255 |
| 2024-08-06 | 54,900.00 | 56,900.00 | 52,000.00 | 55,800.00 | 11,049.86 | 855,300 |
| 2024-08-05 | 58,200.00 | 59,100.00 | 46,800.00 | 51,700.00 | 10,237.95 | 1,182,885 |
| 2024-08-02 | 63,500.00 | 65,000.00 | 58,900.00 | 60,700.00 | 12,020.18 | 722,350 |
| 2024-08-01 | 64,100.00 | 68,000.00 | 63,000.00 | 65,100.00 | 12,891.50 | 574,195 |
| 2024-07-31 | 64,600.00 | 66,500.00 | 63,200.00 | 64,200.00 | 12,713.28 | 385,300 |
| 2024-07-30 | 69,100.00 | 69,900.00 | 64,600.00 | 65,300.00 | 12,931.10 | 688,890 |
| 2024-07-29 | 60,900.00 | 72,000.00 | 60,900.00 | 69,800.00 | 13,822.22 | 1,518,265 |
| 2024-07-26 | 61,300.00 | 61,800.00 | 58,700.00 | 60,900.00 | 12,059.79 | 328,955 |
| 2024-07-25 | 62,800.00 | 66,000.00 | 60,100.00 | 60,700.00 | 12,020.18 | 545,625 |
| 2024-07-24 | 64,500.00 | 67,700.00 | 63,400.00 | 64,700.00 | 12,812.29 | 593,170 |
| 2024-07-23 | 62,400.00 | 65,000.00 | 59,200.00 | 64,900.00 | 12,851.89 | 837,075 |
| 2024-07-22 | 57,500.00 | 62,400.00 | 57,500.00 | 60,800.00 | 12,039.99 | 692,425 |
| 2024-07-19 | 60,600.00 | 61,600.00 | 57,100.00 | 58,200.00 | 11,525.12 | 567,350 |
| 2024-07-18 | 60,900.00 | 63,600.00 | 59,100.00 | 60,500.00 | 11,980.58 | 401,965 |
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.