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
2022-11-104,470.004,535.004,435.004,500.003,768.5630,376
2022-11-094,560.004,595.004,520.004,520.003,785.3132,141
2022-11-084,465.004,555.004,465.004,520.003,785.3128,070
2022-11-074,450.004,490.004,430.004,465.003,739.2530,933
2022-11-044,435.004,440.004,375.004,430.003,709.9421,201
2022-11-034,310.004,450.004,280.004,425.003,705.7545,064
2022-11-024,405.004,460.004,390.004,390.003,676.4415,706
2022-11-014,405.004,420.004,340.004,420.003,701.5725,503
2022-10-314,535.004,535.004,370.004,405.003,689.0047,504
2022-10-284,430.004,645.004,405.004,450.003,726.69150,825
2022-10-274,320.004,450.004,290.004,430.003,709.9460,268
2022-10-264,335.004,360.004,290.004,300.003,601.0725,777
2022-10-254,340.004,400.004,300.004,330.003,626.2042,542
2022-10-244,280.004,365.004,280.004,300.003,601.0731,809
2022-10-214,325.004,335.004,250.004,250.003,559.2034,977
2022-10-204,300.004,500.004,270.004,365.003,655.5185,374
2022-10-194,360.004,360.004,275.004,300.003,601.0733,479
2022-10-184,300.004,335.004,200.004,320.003,617.8235,597
2022-10-174,165.004,250.004,140.004,200.003,517.3325,670
2022-10-144,045.004,235.004,045.004,205.003,521.5150,933
2022-10-134,210.004,260.004,015.004,025.003,370.7781,583
2022-10-124,335.004,360.004,195.004,260.003,567.5746,579
2022-10-114,540.004,540.004,330.004,335.003,630.3862,302
2022-10-074,600.004,630.004,535.004,590.003,843.9332,293
2022-10-064,540.004,650.004,535.004,600.003,852.3146,662
2022-10-054,705.004,720.004,515.004,535.003,797.8762,152
2022-10-044,540.004,640.004,540.004,630.003,877.4372,041
2022-09-304,430.004,580.004,400.004,540.003,802.0672,720
2022-09-294,570.004,680.004,530.004,570.003,827.1969,526
2022-09-284,575.004,695.004,445.004,565.003,793.69114,408
2022-09-274,710.004,750.004,525.004,645.003,860.17188,287
2022-09-265,100.005,140.004,700.004,700.003,905.88143,385
2022-09-235,250.005,300.005,110.005,180.004,304.7859,303
2022-09-225,400.005,440.005,220.005,310.004,412.8175,684
2022-09-215,360.005,700.005,330.005,400.004,487.60185,502
2022-09-205,330.005,450.005,310.005,360.004,454.3661,592
2022-09-195,440.005,470.005,240.005,250.004,362.9574,921
2022-09-165,530.005,560.005,440.005,440.004,520.8544,019
2022-09-155,580.005,630.005,510.005,580.004,637.1951,687
2022-09-145,450.005,570.005,320.005,510.004,579.0244,869
2022-09-135,480.005,600.005,460.005,600.004,653.8154,447
2022-09-085,400.005,460.005,370.005,430.004,512.5327,217
2022-09-075,500.005,500.005,320.005,370.004,462.6776,206
2022-09-065,490.005,560.005,460.005,520.004,587.3353,659
2022-09-055,490.005,550.005,480.005,480.004,554.0943,345
2022-09-025,590.005,640.005,500.005,560.004,620.5765,686
2022-09-015,730.005,950.005,580.005,580.004,637.19136,348
2022-08-315,670.005,760.005,660.005,750.004,778.4741,357
2022-08-305,580.005,860.005,580.005,740.004,770.1660,662
2022-08-295,560.005,750.005,500.005,580.004,637.1988,825
2022-08-265,900.005,970.005,820.005,820.004,836.6457,004
2022-08-255,740.005,910.005,740.005,900.004,903.1265,786
2022-08-245,700.005,930.005,700.005,750.004,778.4789,701
2022-08-235,870.005,910.005,670.005,710.004,745.23111,338
2022-08-225,880.006,140.005,870.005,900.004,903.12219,090
2022-08-195,900.006,280.005,870.005,990.004,977.92300,734
2022-08-186,070.006,120.005,900.005,960.004,952.98172,682
2022-08-176,200.006,200.006,020.006,020.005,002.85173,431
2022-08-166,630.006,630.006,130.006,190.005,144.12516,687
2022-08-126,600.006,660.006,550.006,650.005,526.40137,742
← NewerPage 17 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.