Hankook Furniture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,290.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,195.59 | 31,671 |
| 2026-07-15 | 5,260.00 | 5,350.00 | 5,220.00 | 5,320.00 | 5,274.92 | 39,116 |
| 2026-07-14 | 5,310.00 | 5,370.00 | 5,120.00 | 5,350.00 | 5,304.66 | 68,078 |
| 2026-07-13 | 5,460.00 | 5,460.00 | 5,250.00 | 5,320.00 | 5,274.92 | 44,923 |
| 2026-07-10 | 5,400.00 | 5,520.00 | 5,250.00 | 5,370.00 | 5,324.49 | 22,392 |
| 2026-07-09 | 5,260.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,235.25 | 22,384 |
| 2026-07-08 | 5,420.00 | 5,420.00 | 5,230.00 | 5,250.00 | 5,205.51 | 46,025 |
| 2026-07-07 | 5,490.00 | 5,580.00 | 5,340.00 | 5,460.00 | 5,413.73 | 42,664 |
| 2026-07-06 | 5,400.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,413.73 | 36,988 |
| 2026-07-03 | 5,320.00 | 5,440.00 | 5,220.00 | 5,380.00 | 5,334.41 | 18,070 |
| 2026-07-02 | 5,360.00 | 5,440.00 | 5,230.00 | 5,330.00 | 5,284.83 | 18,773 |
| 2026-07-01 | 5,260.00 | 5,500.00 | 5,150.00 | 5,400.00 | 5,354.24 | 52,139 |
| 2026-06-30 | 5,280.00 | 5,410.00 | 5,180.00 | 5,260.00 | 5,215.42 | 34,770 |
| 2026-06-29 | 5,030.00 | 5,340.00 | 5,020.00 | 5,290.00 | 5,245.17 | 50,387 |
| 2026-06-26 | 5,140.00 | 5,210.00 | 4,945.00 | 5,060.00 | 5,017.12 | 75,843 |
| 2026-06-25 | 5,400.00 | 5,400.00 | 5,090.00 | 5,140.00 | 5,096.44 | 38,808 |
| 2026-06-24 | 5,010.00 | 5,210.00 | 5,010.00 | 5,160.00 | 5,116.27 | 46,888 |
| 2026-06-23 | 5,340.00 | 5,360.00 | 5,010.00 | 5,100.00 | 5,056.78 | 83,257 |
| 2026-06-22 | 5,470.00 | 5,470.00 | 5,280.00 | 5,340.00 | 5,294.75 | 40,985 |
| 2026-06-19 | 5,570.00 | 5,570.00 | 5,370.00 | 5,480.00 | 5,433.56 | 68,878 |
| 2026-06-18 | 6,020.00 | 6,100.00 | 5,400.00 | 5,570.00 | 5,522.80 | 207,135 |
| 2026-06-17 | 6,250.00 | 6,300.00 | 6,000.00 | 6,010.00 | 5,959.07 | 146,281 |
| 2026-06-16 | 5,470.00 | 6,500.00 | 5,230.00 | 6,260.00 | 6,206.95 | 466,919 |
| 2026-06-15 | 5,540.00 | 5,630.00 | 5,350.00 | 5,440.00 | 5,393.90 | 159,170 |
| 2026-06-12 | 5,500.00 | 5,600.00 | 5,330.00 | 5,580.00 | 5,532.71 | 66,855 |
| 2026-06-11 | 5,450.00 | 5,460.00 | 5,250.00 | 5,370.00 | 5,324.49 | 65,973 |
| 2026-06-10 | 5,300.00 | 5,630.00 | 5,170.00 | 5,400.00 | 5,354.24 | 76,047 |
| 2026-06-09 | 5,230.00 | 5,380.00 | 5,160.00 | 5,280.00 | 5,235.25 | 84,745 |
| 2026-06-08 | 5,410.00 | 5,410.00 | 5,170.00 | 5,210.00 | 5,165.85 | 100,478 |
| 2026-06-05 | 5,690.00 | 5,690.00 | 5,430.00 | 5,490.00 | 5,443.47 | 49,590 |
| 2026-06-04 | 5,880.00 | 5,880.00 | 5,460.00 | 5,470.00 | 5,423.64 | 62,530 |
| 2026-06-02 | 5,530.00 | 6,000.00 | 5,530.00 | 5,600.00 | 5,552.54 | 99,168 |
| 2026-06-01 | 6,110.00 | 6,110.00 | 5,600.00 | 5,650.00 | 5,602.12 | 153,575 |
| 2026-05-29 | 6,660.00 | 6,660.00 | 6,000.00 | 6,110.00 | 6,058.22 | 183,631 |
| 2026-05-28 | 6,750.00 | 6,750.00 | 6,310.00 | 6,510.00 | 6,454.83 | 118,487 |
| 2026-05-27 | 6,870.00 | 7,230.00 | 6,550.00 | 6,670.00 | 6,613.47 | 176,343 |
| 2026-05-26 | 7,230.00 | 7,400.00 | 6,750.00 | 6,810.00 | 6,752.29 | 164,825 |
| 2026-05-22 | 7,230.00 | 7,290.00 | 7,010.00 | 7,130.00 | 7,069.58 | 135,708 |
| 2026-05-21 | 7,750.00 | 7,820.00 | 7,230.00 | 7,230.00 | 7,168.73 | 167,836 |
| 2026-05-20 | 7,450.00 | 7,780.00 | 7,290.00 | 7,380.00 | 7,317.46 | 231,074 |
| 2026-05-19 | 7,750.00 | 8,140.00 | 7,410.00 | 7,450.00 | 7,386.86 | 184,803 |
| 2026-05-18 | 7,110.00 | 8,180.00 | 6,780.00 | 7,750.00 | 7,684.32 | 593,494 |
| 2026-05-15 | 7,220.00 | 7,590.00 | 6,920.00 | 7,110.00 | 7,049.75 | 349,994 |
| 2026-05-14 | 7,010.00 | 7,380.00 | 6,860.00 | 7,050.00 | 6,990.25 | 257,135 |
| 2026-05-13 | 7,200.00 | 7,500.00 | 6,880.00 | 6,970.00 | 6,910.93 | 253,140 |
| 2026-05-12 | 7,610.00 | 7,980.00 | 6,850.00 | 6,960.00 | 6,901.02 | 642,154 |
| 2026-05-11 | 8,020.00 | 8,590.00 | 7,610.00 | 7,980.00 | 7,912.37 | 2,115,976 |
| 2026-05-08 | 6,120.00 | 6,640.00 | 6,000.00 | 6,640.00 | 6,583.73 | 296,149 |
| 2026-05-07 | 5,970.00 | 6,060.00 | 5,820.00 | 6,050.00 | 5,998.73 | 140,045 |
| 2026-05-06 | 5,730.00 | 6,120.00 | 5,720.00 | 5,970.00 | 5,919.41 | 224,978 |
| 2026-05-04 | 5,680.00 | 5,810.00 | 5,600.00 | 5,730.00 | 5,681.44 | 73,436 |
| 2026-04-30 | 5,390.00 | 5,740.00 | 5,390.00 | 5,680.00 | 5,631.86 | 146,885 |
| 2026-04-29 | 5,260.00 | 5,440.00 | 5,200.00 | 5,370.00 | 5,324.49 | 139,957 |
| 2026-04-28 | 5,220.00 | 5,260.00 | 5,200.00 | 5,250.00 | 5,205.51 | 30,854 |
| 2026-04-27 | 5,210.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,195.59 | 27,513 |
| 2026-04-24 | 5,190.00 | 5,290.00 | 5,190.00 | 5,200.00 | 5,155.93 | 45,769 |
| 2026-04-23 | 5,210.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,146.02 | 22,988 |
| 2026-04-22 | 5,180.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,175.76 | 25,816 |
| 2026-04-21 | 5,260.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,185.68 | 22,272 |
| 2026-04-20 | 5,260.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,215.42 | 40,090 |
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.