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
2023-08-014,250.004,355.004,240.004,285.003,703.8735,447
2023-07-314,270.004,275.004,220.004,260.003,682.2617,537
2023-07-284,200.004,325.004,150.004,245.003,669.2935,173
2023-07-274,115.004,255.004,110.004,200.003,630.4072,305
2023-07-264,245.004,265.004,060.004,125.003,565.57145,152
2023-07-254,340.004,355.004,225.004,245.003,669.29105,701
2023-07-244,440.004,450.004,310.004,355.003,764.3882,717
2023-07-214,425.004,480.004,410.004,460.003,855.1424,040
2023-07-204,480.004,485.004,420.004,445.003,842.1729,462
2023-07-194,535.004,540.004,445.004,445.003,842.1748,910
2023-07-184,620.004,620.004,515.004,535.003,919.9638,104
2023-07-174,520.004,640.004,480.004,580.003,958.8681,436
2023-07-144,660.004,670.004,505.004,540.003,924.2972,688
2023-07-134,630.004,695.004,615.004,655.004,023.6952,212
2023-07-124,640.004,645.004,585.004,630.004,002.0848,559
2023-07-114,690.004,690.004,560.004,615.003,989.1171,654
2023-07-104,600.004,760.004,600.004,640.004,010.72130,734
2023-07-074,560.004,655.004,540.004,600.003,976.1559,431
2023-07-064,770.004,850.004,565.004,590.003,967.51200,830
2023-07-054,770.004,830.004,725.004,730.004,088.52225,392
2023-07-044,725.005,090.004,600.004,750.004,105.811,382,165
2023-07-034,695.004,725.004,625.004,690.004,053.94336,682
2023-06-304,515.005,000.004,485.004,650.004,019.372,429,945
2023-06-294,410.004,765.004,385.004,480.003,872.42202,073
2023-06-284,415.004,430.004,390.004,405.003,807.6018,983
2023-06-274,475.004,510.004,360.004,410.003,811.9289,669
2023-06-264,585.004,585.004,460.004,475.003,868.1043,430
2023-06-234,685.004,685.004,520.004,540.003,924.2992,646
2023-06-224,480.004,660.004,465.004,660.004,028.01157,802
2023-06-214,445.004,520.004,400.004,490.003,881.0748,118
2023-06-204,415.004,470.004,410.004,445.003,842.1721,429
2023-06-194,410.004,430.004,385.004,425.003,824.8819,575
2023-06-164,465.004,470.004,395.004,445.003,842.1732,610
2023-06-154,435.004,465.004,405.004,450.003,846.4933,541
2023-06-144,450.004,520.004,385.004,470.003,863.7883,317
2023-06-134,460.004,500.004,425.004,480.003,872.4234,789
2023-06-124,470.004,480.004,420.004,460.003,855.1431,350
2023-06-094,440.004,460.004,410.004,460.003,855.1423,323
2023-06-084,415.004,475.004,400.004,440.003,837.8532,059
2023-06-074,400.004,455.004,395.004,415.003,816.2428,019
2023-06-054,445.004,470.004,390.004,430.003,829.2038,410
2023-06-024,390.004,450.004,365.004,450.003,846.4935,330
2023-06-014,380.004,400.004,355.004,390.003,794.6333,795
2023-05-314,355.004,415.004,355.004,360.003,768.7018,303
2023-05-304,355.004,410.004,340.004,355.003,764.3821,437
2023-05-264,400.004,405.004,330.004,355.003,764.3822,738
2023-05-254,395.004,450.004,380.004,400.003,803.2715,111
2023-05-244,435.004,445.004,395.004,420.003,820.5618,344
2023-05-234,445.004,455.004,415.004,440.003,837.8518,647
2023-05-224,350.004,455.004,335.004,445.003,842.1757,355
2023-05-194,340.004,385.004,300.004,345.003,755.7335,766
2023-05-184,355.004,380.004,305.004,340.003,751.4122,241
2023-05-174,285.004,350.004,285.004,325.003,738.449,639
2023-05-164,325.004,375.004,285.004,285.003,703.8719,773
2023-05-154,390.004,395.004,340.004,340.003,751.4117,791
2023-05-124,410.004,430.004,375.004,390.003,794.6319,470
2023-05-114,400.004,435.004,380.004,425.003,824.8812,388
2023-05-104,370.004,420.004,350.004,400.003,803.2726,366
2023-05-094,330.004,420.004,285.004,400.003,803.2747,724
2023-05-084,270.004,375.004,270.004,350.003,760.0532,353
← NewerPage 14 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.