Hankook Furniture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,080.00 | 7,110.00 | 6,960.00 | 6,980.00 | 5,800.64 | 92,682 |
| 2022-05-17 | 7,080.00 | 7,150.00 | 6,970.00 | 7,070.00 | 5,875.44 | 124,290 |
| 2022-05-16 | 7,130.00 | 7,130.00 | 6,940.00 | 6,990.00 | 5,808.95 | 80,582 |
| 2022-05-13 | 6,780.00 | 6,930.00 | 6,780.00 | 6,910.00 | 5,742.47 | 113,033 |
| 2022-05-12 | 6,980.00 | 7,030.00 | 6,700.00 | 6,840.00 | 5,684.30 | 147,011 |
| 2022-05-11 | 7,020.00 | 7,160.00 | 6,940.00 | 6,980.00 | 5,800.64 | 128,465 |
| 2022-05-10 | 6,830.00 | 7,120.00 | 6,570.00 | 7,100.00 | 5,900.37 | 224,946 |
| 2022-05-09 | 7,070.00 | 7,150.00 | 6,860.00 | 6,910.00 | 5,742.47 | 243,837 |
| 2022-05-06 | 7,260.00 | 7,260.00 | 7,050.00 | 7,140.00 | 5,933.61 | 153,689 |
| 2022-05-04 | 7,460.00 | 7,480.00 | 7,190.00 | 7,310.00 | 6,074.89 | 316,457 |
| 2022-05-03 | 7,580.00 | 7,700.00 | 7,450.00 | 7,450.00 | 6,191.23 | 254,740 |
| 2022-05-02 | 7,570.00 | 7,650.00 | 7,540.00 | 7,580.00 | 6,299.27 | 224,329 |
| 2022-04-29 | 7,670.00 | 7,810.00 | 7,560.00 | 7,770.00 | 6,457.16 | 266,537 |
| 2022-04-28 | 7,900.00 | 8,000.00 | 7,610.00 | 7,640.00 | 6,349.13 | 583,123 |
| 2022-04-27 | 7,700.00 | 8,030.00 | 7,630.00 | 7,690.00 | 6,390.68 | 798,651 |
| 2022-04-26 | 7,870.00 | 8,120.00 | 7,700.00 | 7,930.00 | 6,590.13 | 1,086,506 |
| 2022-04-25 | 7,410.00 | 8,050.00 | 7,410.00 | 7,940.00 | 6,598.44 | 1,542,865 |
| 2022-04-22 | 7,720.00 | 7,800.00 | 7,500.00 | 7,570.00 | 6,290.96 | 370,388 |
| 2022-04-21 | 7,650.00 | 7,870.00 | 7,600.00 | 7,700.00 | 6,398.99 | 761,166 |
| 2022-04-20 | 7,240.00 | 7,960.00 | 7,180.00 | 7,700.00 | 6,398.99 | 1,604,891 |
| 2022-04-19 | 7,200.00 | 7,330.00 | 7,180.00 | 7,240.00 | 6,016.71 | 139,348 |
| 2022-04-18 | 7,520.00 | 7,600.00 | 7,200.00 | 7,200.00 | 5,983.47 | 473,765 |
| 2022-04-15 | 7,100.00 | 7,680.00 | 7,030.00 | 7,680.00 | 6,382.37 | 1,123,738 |
| 2022-04-14 | 6,980.00 | 7,410.00 | 6,960.00 | 7,170.00 | 5,958.54 | 449,332 |
| 2022-04-13 | 6,860.00 | 7,080.00 | 6,860.00 | 6,970.00 | 5,792.33 | 244,726 |
| 2022-04-12 | 6,860.00 | 7,130.00 | 6,850.00 | 6,890.00 | 5,725.85 | 333,908 |
| 2022-04-11 | 7,090.00 | 7,240.00 | 6,990.00 | 7,010.00 | 5,825.57 | 301,894 |
| 2022-04-08 | 7,290.00 | 7,390.00 | 7,150.00 | 7,170.00 | 5,958.54 | 286,019 |
| 2022-04-07 | 7,650.00 | 7,690.00 | 7,290.00 | 7,300.00 | 6,066.58 | 519,990 |
| 2022-04-06 | 7,740.00 | 7,910.00 | 7,560.00 | 7,850.00 | 6,523.65 | 875,735 |
| 2022-04-05 | 7,900.00 | 8,020.00 | 7,730.00 | 7,810.00 | 6,490.40 | 798,634 |
| 2022-04-04 | 8,730.00 | 8,890.00 | 7,920.00 | 7,950.00 | 6,606.75 | 3,697,775 |
| 2022-04-01 | 7,990.00 | 8,380.00 | 7,780.00 | 8,380.00 | 6,964.10 | 2,361,966 |
| 2022-03-31 | 7,800.00 | 8,130.00 | 7,710.00 | 8,130.00 | 6,756.34 | 2,450,904 |
| 2022-03-30 | 7,740.00 | 8,500.00 | 7,640.00 | 7,890.00 | 6,556.89 | 6,842,355 |
| 2022-03-29 | 7,760.00 | 8,200.00 | 7,470.00 | 7,880.00 | 6,548.58 | 5,922,871 |
| 2022-03-28 | 8,580.00 | 8,580.00 | 7,260.00 | 7,640.00 | 6,349.13 | 13,789,280 |
| 2022-03-25 | 6,580.00 | 6,600.00 | 6,470.00 | 6,600.00 | 5,484.85 | 578,388 |
| 2022-03-24 | 6,550.00 | 6,610.00 | 6,420.00 | 6,540.00 | 5,434.99 | 279,407 |
| 2022-03-23 | 6,480.00 | 6,630.00 | 6,350.00 | 6,570.00 | 5,459.92 | 675,129 |
| 2022-03-22 | 6,430.00 | 6,520.00 | 6,380.00 | 6,480.00 | 5,385.12 | 160,794 |
| 2022-03-21 | 6,270.00 | 6,630.00 | 6,210.00 | 6,430.00 | 5,343.57 | 537,076 |
| 2022-03-18 | 6,300.00 | 6,310.00 | 6,220.00 | 6,260.00 | 5,202.30 | 124,116 |
| 2022-03-17 | 6,440.00 | 6,440.00 | 6,250.00 | 6,320.00 | 5,252.16 | 265,945 |
| 2022-03-16 | 6,200.00 | 6,560.00 | 6,170.00 | 6,410.00 | 5,326.95 | 871,608 |
| 2022-03-15 | 6,300.00 | 6,640.00 | 6,110.00 | 6,130.00 | 5,094.26 | 2,132,286 |
| 2022-03-14 | 6,300.00 | 6,420.00 | 6,100.00 | 6,140.00 | 5,102.57 | 286,814 |
| 2022-03-11 | 6,010.00 | 6,530.00 | 5,920.00 | 6,280.00 | 5,218.92 | 1,452,417 |
| 2022-03-10 | 5,660.00 | 6,050.00 | 5,660.00 | 5,860.00 | 4,869.88 | 143,831 |
| 2022-03-08 | 5,600.00 | 5,730.00 | 5,540.00 | 5,560.00 | 4,620.57 | 93,046 |
| 2022-03-07 | 5,880.00 | 5,960.00 | 5,700.00 | 5,770.00 | 4,795.09 | 55,940 |
| 2022-03-04 | 5,950.00 | 5,970.00 | 5,790.00 | 5,900.00 | 4,903.12 | 47,458 |
| 2022-03-03 | 5,900.00 | 6,030.00 | 5,890.00 | 5,990.00 | 4,977.92 | 42,070 |
| 2022-03-02 | 5,920.00 | 5,950.00 | 5,830.00 | 5,930.00 | 4,928.05 | 43,385 |
| 2022-02-28 | 5,570.00 | 5,920.00 | 5,490.00 | 5,890.00 | 4,894.81 | 164,454 |
| 2022-02-25 | 5,500.00 | 5,630.00 | 5,470.00 | 5,600.00 | 4,653.81 | 85,979 |
| 2022-02-24 | 5,500.00 | 5,570.00 | 5,320.00 | 5,510.00 | 4,579.02 | 140,516 |
| 2022-02-23 | 5,490.00 | 5,590.00 | 5,470.00 | 5,560.00 | 4,620.57 | 71,381 |
| 2022-02-22 | 5,520.00 | 5,640.00 | 5,430.00 | 5,500.00 | 4,570.71 | 105,683 |
| 2022-02-21 | 5,670.00 | 5,680.00 | 5,550.00 | 5,640.00 | 4,687.05 | 38,924 |
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.