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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004590.KQ stock page

Hankook Furniture Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,880.003,980.003,880.003,970.003,460.3220,643
2023-10-313,900.003,935.003,865.003,895.003,394.9514,910
2023-10-303,920.003,925.003,885.003,910.003,408.0316,658
2023-10-273,880.003,940.003,870.003,935.003,429.8217,273
2023-10-263,880.003,940.003,870.003,880.003,381.8821,835
2023-10-253,900.003,960.003,900.003,920.003,416.7412,952
2023-10-243,875.003,930.003,865.003,915.003,412.3822,559
2023-10-233,860.003,915.003,840.003,890.003,390.5923,829
2023-10-203,880.004,000.003,850.003,900.003,399.3143,758
2023-10-194,000.004,010.003,920.003,935.003,429.8227,941
2023-10-184,015.004,135.003,985.004,010.003,495.1926,781
2023-10-173,980.004,030.003,980.004,005.003,490.836,679
2023-10-164,025.004,025.003,975.003,975.003,464.6834,908
2023-10-134,050.004,060.004,000.004,035.003,516.9820,837
2023-10-123,995.004,150.003,990.004,060.003,538.7722,907
2023-10-113,950.004,020.003,950.003,995.003,482.1111,309
2023-10-104,050.004,095.003,955.003,980.003,469.0429,746
2023-10-063,990.004,115.003,990.004,055.003,534.4115,142
2023-10-054,045.004,090.004,005.004,010.003,495.1926,686
2023-10-044,140.004,230.004,015.004,065.003,543.1343,487
2023-09-274,190.004,195.004,075.004,145.003,612.8633,967
2023-09-264,215.004,220.004,150.004,170.003,634.6525,051
2023-09-254,200.004,245.004,190.004,215.003,643.3613,886
2023-09-224,200.004,250.004,175.004,200.003,630.4029,603
2023-09-214,280.004,290.004,200.004,215.003,643.3619,176
2023-09-204,290.004,300.004,270.004,280.003,699.5524,275
2023-09-194,285.004,320.004,255.004,285.003,703.8730,309
2023-09-184,300.004,315.004,290.004,305.003,721.1625,714
2023-09-154,230.004,300.004,230.004,300.003,716.8421,370
2023-09-144,210.004,240.004,190.004,220.003,647.6835,228
2023-09-134,245.004,275.004,195.004,210.003,639.0426,850
2023-09-124,250.004,285.004,220.004,255.003,677.9423,597
2023-09-114,305.004,325.004,250.004,270.003,690.9024,758
2023-09-084,270.004,350.004,255.004,305.003,721.1623,161
2023-09-074,265.004,295.004,255.004,290.003,708.1911,567
2023-09-064,275.004,295.004,255.004,280.003,699.5513,326
2023-09-054,280.004,375.004,210.004,275.003,695.2378,086
2023-09-044,300.004,335.004,270.004,280.003,699.5530,367
2023-09-014,300.004,330.004,275.004,295.003,712.5120,017
2023-08-314,305.004,335.004,290.004,300.003,716.8425,346
2023-08-304,310.004,350.004,250.004,325.003,738.4446,169
2023-08-294,310.004,330.004,200.004,290.003,708.1945,260
2023-08-284,250.004,335.004,245.004,270.003,690.9019,259
2023-08-254,235.004,270.004,225.004,250.003,673.6215,493
2023-08-244,200.004,270.004,200.004,235.003,660.6519,862
2023-08-234,160.004,230.004,160.004,200.003,630.4020,465
2023-08-224,235.004,240.004,175.004,190.003,621.7530,173
2023-08-214,190.004,300.004,185.004,210.003,639.0429,895
2023-08-184,155.004,300.004,130.004,190.003,621.7530,034
2023-08-174,130.004,225.004,130.004,200.003,630.4030,430
2023-08-164,310.004,330.004,205.004,235.003,660.6530,213
2023-08-144,300.004,355.004,260.004,330.003,742.7741,942
2023-08-114,265.004,340.004,250.004,300.003,716.8415,925
2023-08-104,200.004,350.004,200.004,285.003,703.8726,603
2023-08-094,220.004,245.004,185.004,230.003,656.3314,770
2023-08-084,230.004,255.004,175.004,210.003,639.0424,084
2023-08-074,205.004,270.004,175.004,235.003,660.6541,605
2023-08-044,220.004,260.004,195.004,240.003,664.9732,835
2023-08-034,230.004,325.004,170.004,250.003,673.6223,789
2023-08-024,275.004,300.004,210.004,255.003,677.9429,585
← NewerPage 13 of 21 · 1,227 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.