Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004590.KQ stock page

Hankook Furniture Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-263,790.003,830.003,765.003,805.003,433.9056,700
2024-01-253,830.003,855.003,805.003,820.003,447.4424,428
2024-01-243,850.003,850.003,810.003,845.003,470.0019,917
2024-01-233,880.003,885.003,850.003,885.003,506.1011,853
2024-01-223,885.003,885.003,855.003,880.003,501.5910,474
2024-01-193,840.003,885.003,830.003,885.003,506.1014,375
2024-01-183,810.003,860.003,810.003,840.003,465.4919,769
2024-01-173,875.003,880.003,820.003,840.003,465.4928,413
2024-01-163,860.003,880.003,855.003,875.003,497.088,757
2024-01-153,895.003,895.003,850.003,855.003,479.0341,149
2024-01-123,905.003,910.003,860.003,895.003,515.1321,526
2024-01-113,935.003,935.003,875.003,910.003,528.6668,769
2024-01-103,920.003,945.003,910.003,945.003,560.2516,139
2024-01-093,920.003,935.003,885.003,920.003,537.6921,698
2024-01-083,935.003,940.003,850.003,920.003,537.6938,913
2024-01-053,900.003,935.003,895.003,935.003,551.2327,141
2024-01-043,925.003,950.003,900.003,925.003,542.2022,686
2024-01-033,950.003,980.003,920.003,955.003,569.2823,453
2024-01-023,955.004,020.003,950.003,985.003,596.3518,837
2023-12-284,040.004,040.003,980.003,990.003,600.8618,902
2023-12-274,055.004,075.004,000.004,040.003,645.9917,291
2023-12-264,075.004,105.004,070.004,095.003,569.2820,781
2023-12-224,155.004,155.004,065.004,075.003,551.8412,529
2023-12-214,085.004,150.004,050.004,085.003,560.5621,771
2023-12-204,050.004,100.004,040.004,100.003,573.6314,412
2023-12-194,040.004,065.004,040.004,050.003,530.0511,692
2023-12-184,050.004,080.004,040.004,055.003,534.4118,469
2023-12-154,045.004,060.004,025.004,050.003,530.0510,266
2023-12-144,035.004,080.004,020.004,030.003,512.6214,671
2023-12-134,015.004,055.004,010.004,035.003,516.989,282
2023-12-124,055.004,060.004,030.004,050.003,530.0511,116
2023-12-114,115.004,115.004,025.004,055.003,534.4115,335
2023-12-084,015.004,040.003,995.004,040.003,521.347,488
2023-12-074,010.004,020.003,975.004,015.003,499.555,489
2023-12-064,010.004,020.003,995.004,015.003,499.5510,872
2023-12-054,015.004,025.004,005.004,020.003,503.907,675
2023-12-043,975.004,100.003,895.004,045.003,525.6969,279
2023-12-013,970.003,985.003,965.003,975.003,464.686,741
2023-11-303,990.003,990.003,940.003,980.003,469.0421,331
2023-11-293,995.004,005.003,970.003,990.003,477.769,661
2023-11-284,015.004,020.003,990.003,995.003,482.1113,810
2023-11-273,990.004,050.003,990.004,020.003,503.9013,345
2023-11-244,045.004,045.003,955.004,030.003,512.6220,359
2023-11-234,045.004,075.004,015.004,045.003,525.6913,999
2023-11-224,000.004,060.003,980.004,045.003,525.6913,674
2023-11-214,000.004,015.003,990.004,000.003,486.4714,253
2023-11-203,960.004,005.003,945.003,995.003,482.1115,505
2023-11-173,970.004,035.003,940.003,960.003,451.6114,028
2023-11-163,960.003,985.003,940.003,970.003,460.3215,870
2023-11-153,975.004,000.003,940.003,960.003,451.6120,646
2023-11-143,945.003,975.003,940.003,960.003,451.619,540
2023-11-134,015.004,015.003,945.003,945.003,438.5311,401
2023-11-103,990.004,040.003,945.004,000.003,486.478,829
2023-11-093,950.004,015.003,950.003,995.003,482.116,270
2023-11-083,955.004,060.003,940.003,950.003,442.8933,696
2023-11-074,005.004,015.003,945.003,955.003,447.2522,019
2023-11-064,020.004,055.003,995.004,025.003,508.2617,924
2023-11-033,980.004,010.003,965.004,005.003,490.839,397
2023-11-023,945.004,010.003,945.003,980.003,469.0413,043
2023-11-013,880.003,980.003,880.003,970.003,460.3220,643
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2945.0000 KRW
2025-12-29170.0000 KRW
2025-09-2935.0000 KRW
2024-12-27175.0000 KRW
2024-09-2730.0000 KRW
2023-12-27140.0000 KRW
2023-09-2635.0000 KRW
2022-12-28140.0000 KRW
2022-09-2935.0000 KRW
2021-12-29140.0000 KRW
2021-09-2935.0000 KRW
2020-12-29110.0000 KRW
2020-09-2825.0000 KRW
2019-12-2795.0000 KRW
2019-09-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.