Hankook Furniture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,610.00 | 6,650.00 | 6,540.00 | 6,600.00 | 5,484.85 | 146,698 |
| 2022-08-10 | 6,520.00 | 6,830.00 | 6,490.00 | 6,550.00 | 5,443.30 | 448,699 |
| 2022-08-09 | 6,580.00 | 6,690.00 | 6,530.00 | 6,570.00 | 5,459.92 | 284,798 |
| 2022-08-08 | 6,680.00 | 6,780.00 | 6,520.00 | 6,780.00 | 5,634.44 | 256,977 |
| 2022-08-05 | 6,740.00 | 7,000.00 | 6,620.00 | 6,800.00 | 5,651.06 | 1,014,695 |
| 2022-08-04 | 6,510.00 | 6,790.00 | 6,510.00 | 6,650.00 | 5,526.40 | 468,848 |
| 2022-08-03 | 6,510.00 | 6,600.00 | 6,420.00 | 6,540.00 | 5,434.99 | 306,423 |
| 2022-08-02 | 6,180.00 | 6,740.00 | 6,150.00 | 6,570.00 | 5,459.92 | 738,973 |
| 2022-08-01 | 6,160.00 | 6,260.00 | 6,140.00 | 6,210.00 | 5,160.74 | 123,503 |
| 2022-07-29 | 6,230.00 | 6,260.00 | 6,110.00 | 6,160.00 | 5,119.19 | 194,443 |
| 2022-07-28 | 6,220.00 | 6,270.00 | 6,130.00 | 6,190.00 | 5,144.12 | 298,685 |
| 2022-07-27 | 5,890.00 | 6,380.00 | 5,860.00 | 6,180.00 | 5,135.81 | 1,213,028 |
| 2022-07-26 | 5,930.00 | 6,070.00 | 5,890.00 | 5,890.00 | 4,894.81 | 170,273 |
| 2022-07-25 | 6,050.00 | 6,060.00 | 5,940.00 | 5,960.00 | 4,952.98 | 145,081 |
| 2022-07-22 | 5,900.00 | 6,480.00 | 5,860.00 | 6,060.00 | 5,036.09 | 1,743,403 |
| 2022-07-21 | 5,970.00 | 6,040.00 | 5,880.00 | 5,910.00 | 4,911.43 | 162,324 |
| 2022-07-20 | 6,100.00 | 6,300.00 | 5,860.00 | 6,010.00 | 4,994.54 | 859,201 |
| 2022-07-19 | 5,660.00 | 5,790.00 | 5,570.00 | 5,750.00 | 4,778.47 | 136,863 |
| 2022-07-18 | 5,500.00 | 5,750.00 | 5,400.00 | 5,670.00 | 4,711.98 | 165,067 |
| 2022-07-15 | 5,570.00 | 5,700.00 | 5,350.00 | 5,440.00 | 4,520.85 | 164,234 |
| 2022-07-14 | 5,550.00 | 5,660.00 | 5,480.00 | 5,550.00 | 4,612.26 | 102,583 |
| 2022-07-13 | 5,660.00 | 5,710.00 | 5,500.00 | 5,580.00 | 4,637.19 | 181,916 |
| 2022-07-12 | 5,850.00 | 5,860.00 | 5,590.00 | 5,660.00 | 4,703.67 | 254,043 |
| 2022-07-11 | 5,860.00 | 6,300.00 | 5,660.00 | 5,880.00 | 4,886.50 | 1,909,949 |
| 2022-07-08 | 5,830.00 | 5,880.00 | 5,720.00 | 5,830.00 | 4,844.95 | 477,159 |
| 2022-07-07 | 5,250.00 | 6,430.00 | 5,250.00 | 5,830.00 | 4,844.95 | 3,917,629 |
| 2022-07-06 | 5,230.00 | 5,750.00 | 5,130.00 | 5,250.00 | 4,362.95 | 594,235 |
| 2022-07-05 | 5,120.00 | 5,300.00 | 4,970.00 | 5,240.00 | 4,354.64 | 82,924 |
| 2022-07-04 | 5,210.00 | 5,290.00 | 4,995.00 | 5,080.00 | 4,221.67 | 46,748 |
| 2022-07-01 | 5,390.00 | 5,450.00 | 5,100.00 | 5,210.00 | 4,329.71 | 94,855 |
| 2022-06-30 | 5,480.00 | 5,480.00 | 5,290.00 | 5,390.00 | 4,479.29 | 90,581 |
| 2022-06-29 | 5,350.00 | 5,500.00 | 5,280.00 | 5,500.00 | 4,570.71 | 77,995 |
| 2022-06-28 | 5,340.00 | 5,480.00 | 5,300.00 | 5,440.00 | 4,520.85 | 96,493 |
| 2022-06-27 | 5,300.00 | 5,450.00 | 5,200.00 | 5,370.00 | 4,462.67 | 148,416 |
| 2022-06-24 | 5,010.00 | 5,300.00 | 5,010.00 | 5,260.00 | 4,371.26 | 173,822 |
| 2022-06-23 | 5,220.00 | 5,240.00 | 4,970.00 | 5,020.00 | 4,171.81 | 211,253 |
| 2022-06-22 | 5,510.00 | 5,600.00 | 5,030.00 | 5,230.00 | 4,346.33 | 187,238 |
| 2022-06-21 | 5,400.00 | 6,250.00 | 5,400.00 | 5,530.00 | 4,595.64 | 690,966 |
| 2022-06-20 | 5,800.00 | 5,800.00 | 5,390.00 | 5,450.00 | 4,529.16 | 155,921 |
| 2022-06-17 | 5,680.00 | 5,860.00 | 5,330.00 | 5,800.00 | 4,820.02 | 124,130 |
| 2022-06-16 | 5,630.00 | 5,890.00 | 5,630.00 | 5,710.00 | 4,745.23 | 114,843 |
| 2022-06-15 | 5,790.00 | 5,890.00 | 5,560.00 | 5,560.00 | 4,620.57 | 127,446 |
| 2022-06-14 | 5,800.00 | 5,900.00 | 5,660.00 | 5,800.00 | 4,820.02 | 117,232 |
| 2022-06-13 | 6,170.00 | 6,210.00 | 5,870.00 | 5,870.00 | 4,878.19 | 133,448 |
| 2022-06-10 | 6,420.00 | 6,450.00 | 6,210.00 | 6,220.00 | 5,169.05 | 113,348 |
| 2022-06-09 | 6,450.00 | 6,600.00 | 6,330.00 | 6,420.00 | 5,335.26 | 93,341 |
| 2022-06-08 | 6,610.00 | 6,680.00 | 6,450.00 | 6,450.00 | 5,360.19 | 100,856 |
| 2022-06-07 | 6,850.00 | 6,850.00 | 6,610.00 | 6,610.00 | 5,493.16 | 102,549 |
| 2022-06-03 | 6,780.00 | 6,900.00 | 6,740.00 | 6,850.00 | 5,692.61 | 108,622 |
| 2022-06-02 | 6,870.00 | 6,870.00 | 6,780.00 | 6,780.00 | 5,634.44 | 53,804 |
| 2022-05-31 | 6,980.00 | 6,980.00 | 6,860.00 | 6,900.00 | 5,734.16 | 53,401 |
| 2022-05-30 | 6,870.00 | 7,100.00 | 6,870.00 | 6,940.00 | 5,767.40 | 92,123 |
| 2022-05-27 | 6,800.00 | 6,890.00 | 6,770.00 | 6,850.00 | 5,692.61 | 59,879 |
| 2022-05-26 | 6,660.00 | 6,870.00 | 6,660.00 | 6,720.00 | 5,584.57 | 67,560 |
| 2022-05-25 | 6,700.00 | 6,740.00 | 6,600.00 | 6,650.00 | 5,526.40 | 79,779 |
| 2022-05-24 | 6,770.00 | 6,900.00 | 6,670.00 | 6,710.00 | 5,576.26 | 99,208 |
| 2022-05-23 | 6,890.00 | 6,890.00 | 6,750.00 | 6,770.00 | 5,626.13 | 56,636 |
| 2022-05-20 | 6,760.00 | 6,890.00 | 6,750.00 | 6,810.00 | 5,659.37 | 71,170 |
| 2022-05-19 | 6,840.00 | 6,940.00 | 6,690.00 | 6,750.00 | 5,609.50 | 161,816 |
| 2022-05-18 | 7,080.00 | 7,110.00 | 6,960.00 | 6,980.00 | 5,800.64 | 92,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 45.0000 KRW |
| 2025-12-29 | 170.0000 KRW |
| 2025-09-29 | 35.0000 KRW |
| 2024-12-27 | 175.0000 KRW |
| 2024-09-27 | 30.0000 KRW |
| 2023-12-27 | 140.0000 KRW |
| 2023-09-26 | 35.0000 KRW |
| 2022-12-28 | 140.0000 KRW |
| 2022-09-29 | 35.0000 KRW |
| 2021-12-29 | 140.0000 KRW |
| 2021-09-29 | 35.0000 KRW |
| 2020-12-29 | 110.0000 KRW |
| 2020-09-28 | 25.0000 KRW |
| 2019-12-27 | 95.0000 KRW |
| 2019-09-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.