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
2023-05-044,230.004,295.004,220.004,275.003,695.2326,343
2023-05-034,270.004,270.004,225.004,255.003,677.9425,077
2023-05-024,255.004,280.004,235.004,250.003,673.6222,953
2023-04-284,280.004,300.004,200.004,260.003,682.2629,274
2023-04-274,275.004,280.004,245.004,280.003,699.5515,688
2023-04-264,270.004,350.004,230.004,280.003,699.5529,117
2023-04-254,290.004,310.004,230.004,275.003,695.2336,135
2023-04-244,310.004,315.004,260.004,295.003,712.5122,299
2023-04-214,325.004,365.004,260.004,335.003,747.0932,598
2023-04-204,410.004,410.004,340.004,340.003,751.4127,432
2023-04-194,405.004,500.004,405.004,420.003,820.5652,266
2023-04-184,380.004,460.004,300.004,425.003,824.8868,873
2023-04-174,300.004,365.004,280.004,295.003,712.5119,467
2023-04-144,280.004,330.004,265.004,320.003,734.1213,842
2023-04-134,250.004,280.004,210.004,280.003,699.5524,852
2023-04-124,215.004,255.004,210.004,250.003,673.6223,828
2023-04-114,195.004,245.004,145.004,235.003,660.6528,991
2023-04-104,280.004,300.004,160.004,210.003,639.0451,144
2023-04-074,330.004,345.004,285.004,305.003,721.1614,383
2023-04-064,380.004,380.004,295.004,305.003,721.1625,749
2023-04-054,400.004,425.004,355.004,385.003,790.3132,252
2023-04-044,345.004,420.004,345.004,400.003,803.2732,300
2023-04-034,285.004,360.004,285.004,345.003,755.7336,921
2023-03-314,335.004,365.004,315.004,330.003,742.7721,812
2023-03-304,300.004,380.004,300.004,330.003,742.7731,784
2023-03-294,260.004,335.004,255.004,300.003,716.8416,443
2023-03-284,290.004,330.004,265.004,270.003,690.9013,483
2023-03-274,230.004,320.004,140.004,310.003,725.4842,967
2023-03-244,180.004,230.004,170.004,230.003,656.3333,099
2023-03-234,165.004,190.004,135.004,190.003,621.7542,132
2023-03-224,195.004,210.004,150.004,210.003,639.0425,572
2023-03-214,205.004,215.004,170.004,190.003,621.7520,642
2023-03-204,215.004,235.004,180.004,185.003,617.4334,119
2023-03-174,140.004,240.004,135.004,220.003,647.6862,415
2023-03-164,170.004,175.004,050.004,135.003,574.2139,840
2023-03-154,150.004,205.004,030.004,180.003,613.1143,903
2023-03-144,250.004,255.004,120.004,125.003,565.5793,245
2023-03-134,310.004,395.004,195.004,325.003,738.4440,146
2023-03-104,390.004,430.004,350.004,395.003,798.9545,546
2023-03-094,425.004,480.004,405.004,430.003,829.2047,098
2023-03-084,410.004,440.004,390.004,425.003,824.8830,923
2023-03-074,465.004,470.004,370.004,420.003,820.5644,292
2023-03-064,460.004,470.004,350.004,465.003,859.4657,474
2023-03-034,420.004,440.004,385.004,410.003,811.9221,694
2023-03-024,340.004,420.004,335.004,420.003,820.5628,584
2023-02-284,290.004,355.004,275.004,340.003,751.4128,570
2023-02-274,335.004,380.004,280.004,330.003,742.7741,153
2023-02-244,420.004,425.004,310.004,395.003,798.9536,079
2023-02-234,360.004,430.004,350.004,420.003,820.5633,741
2023-02-224,430.004,445.004,380.004,390.003,794.6322,861
2023-02-214,415.004,495.004,395.004,430.003,829.2026,909
2023-02-204,380.004,450.004,270.004,385.003,790.3151,696
2023-02-174,425.004,495.004,350.004,380.003,785.9940,829
2023-02-164,365.004,500.004,365.004,470.003,863.7825,928
2023-02-154,475.004,490.004,330.004,405.003,807.6051,004
2023-02-144,450.004,495.004,440.004,455.003,850.8135,254
2023-02-134,470.004,470.004,420.004,450.003,846.4929,976
2023-02-104,560.004,585.004,435.004,480.003,872.4240,148
2023-02-094,565.004,600.004,540.004,570.003,950.2226,858
2023-02-084,595.004,595.004,555.004,580.003,958.8617,115
← NewerPage 15 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.