Hankook Furniture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,700.00 | 5,820.00 | 5,530.00 | 5,680.00 | 4,720.29 | 114,289 |
| 2022-02-16 | 5,560.00 | 5,700.00 | 5,550.00 | 5,650.00 | 4,695.36 | 68,921 |
| 2022-02-15 | 5,540.00 | 5,630.00 | 5,480.00 | 5,520.00 | 4,587.33 | 120,687 |
| 2022-02-14 | 5,770.00 | 5,820.00 | 5,560.00 | 5,660.00 | 4,703.67 | 98,936 |
| 2022-02-11 | 5,980.00 | 5,980.00 | 5,840.00 | 5,860.00 | 4,869.88 | 29,049 |
| 2022-02-10 | 5,990.00 | 6,020.00 | 5,940.00 | 5,940.00 | 4,936.36 | 20,756 |
| 2022-02-09 | 5,980.00 | 6,050.00 | 5,920.00 | 5,990.00 | 4,977.92 | 26,847 |
| 2022-02-08 | 6,090.00 | 6,140.00 | 5,930.00 | 5,960.00 | 4,952.98 | 54,560 |
| 2022-02-07 | 6,200.00 | 6,240.00 | 6,080.00 | 6,090.00 | 5,061.02 | 39,778 |
| 2022-02-04 | 6,060.00 | 6,300.00 | 5,990.00 | 6,200.00 | 5,152.43 | 113,540 |
| 2022-02-03 | 6,200.00 | 6,230.00 | 5,850.00 | 6,000.00 | 4,986.23 | 75,236 |
| 2022-01-28 | 5,640.00 | 5,850.00 | 5,520.00 | 5,800.00 | 4,820.02 | 83,571 |
| 2022-01-27 | 5,550.00 | 5,650.00 | 5,330.00 | 5,640.00 | 4,687.05 | 93,919 |
| 2022-01-26 | 5,510.00 | 5,900.00 | 5,470.00 | 5,520.00 | 4,587.33 | 86,629 |
| 2022-01-25 | 5,820.00 | 5,870.00 | 5,460.00 | 5,490.00 | 4,562.40 | 143,113 |
| 2022-01-24 | 6,040.00 | 6,040.00 | 5,700.00 | 5,880.00 | 4,886.50 | 74,696 |
| 2022-01-21 | 6,090.00 | 6,170.00 | 6,060.00 | 6,090.00 | 5,061.02 | 36,871 |
| 2022-01-20 | 6,050.00 | 6,160.00 | 6,050.00 | 6,080.00 | 5,052.71 | 54,549 |
| 2022-01-19 | 6,220.00 | 6,220.00 | 6,020.00 | 6,120.00 | 5,085.95 | 48,606 |
| 2022-01-18 | 6,220.00 | 6,360.00 | 6,200.00 | 6,240.00 | 5,185.68 | 50,914 |
| 2022-01-17 | 6,350.00 | 6,410.00 | 6,260.00 | 6,270.00 | 5,210.61 | 48,148 |
| 2022-01-14 | 6,380.00 | 6,440.00 | 6,340.00 | 6,420.00 | 5,335.26 | 35,642 |
| 2022-01-13 | 6,490.00 | 6,540.00 | 6,390.00 | 6,420.00 | 5,335.26 | 74,306 |
| 2022-01-12 | 6,400.00 | 6,530.00 | 6,380.00 | 6,490.00 | 5,393.43 | 92,925 |
| 2022-01-11 | 6,500.00 | 6,510.00 | 6,320.00 | 6,420.00 | 5,335.26 | 110,179 |
| 2022-01-10 | 6,750.00 | 6,750.00 | 6,410.00 | 6,480.00 | 5,385.12 | 152,717 |
| 2022-01-07 | 6,830.00 | 6,890.00 | 6,710.00 | 6,760.00 | 5,617.81 | 162,002 |
| 2022-01-06 | 6,700.00 | 6,830.00 | 6,580.00 | 6,740.00 | 5,601.19 | 418,216 |
| 2022-01-05 | 6,560.00 | 6,660.00 | 6,480.00 | 6,660.00 | 5,534.71 | 98,489 |
| 2022-01-04 | 6,540.00 | 6,670.00 | 6,460.00 | 6,580.00 | 5,468.23 | 116,385 |
| 2022-01-03 | 6,440.00 | 6,520.00 | 6,410.00 | 6,510.00 | 5,410.06 | 73,937 |
| 2021-12-30 | 6,400.00 | 6,450.00 | 6,300.00 | 6,450.00 | 5,360.19 | 49,233 |
| 2021-12-29 | 6,300.00 | 6,380.00 | 6,270.00 | 6,360.00 | 5,285.40 | 52,842 |
| 2021-12-28 | 6,460.00 | 6,470.00 | 6,320.00 | 6,360.00 | 5,169.05 | 51,161 |
| 2021-12-27 | 6,280.00 | 6,430.00 | 6,280.00 | 6,410.00 | 5,209.69 | 81,494 |
| 2021-12-24 | 6,280.00 | 6,310.00 | 6,240.00 | 6,280.00 | 5,104.03 | 41,119 |
| 2021-12-23 | 6,200.00 | 6,390.00 | 6,180.00 | 6,260.00 | 5,087.78 | 76,701 |
| 2021-12-22 | 6,160.00 | 6,250.00 | 6,160.00 | 6,190.00 | 5,030.89 | 32,704 |
| 2021-12-21 | 6,200.00 | 6,230.00 | 6,100.00 | 6,160.00 | 5,006.51 | 40,913 |
| 2021-12-20 | 6,380.00 | 6,390.00 | 6,170.00 | 6,200.00 | 5,039.02 | 71,435 |
| 2021-12-17 | 6,380.00 | 6,450.00 | 6,350.00 | 6,400.00 | 5,201.56 | 59,372 |
| 2021-12-16 | 6,400.00 | 6,500.00 | 6,390.00 | 6,450.00 | 5,242.20 | 66,480 |
| 2021-12-15 | 6,490.00 | 6,490.00 | 6,310.00 | 6,370.00 | 5,177.18 | 69,042 |
| 2021-12-14 | 6,510.00 | 6,580.00 | 6,300.00 | 6,400.00 | 5,201.56 | 90,237 |
| 2021-12-13 | 6,600.00 | 6,670.00 | 6,510.00 | 6,560.00 | 5,331.60 | 87,039 |
| 2021-12-10 | 6,390.00 | 6,600.00 | 6,350.00 | 6,600.00 | 5,364.11 | 127,343 |
| 2021-12-09 | 6,400.00 | 6,500.00 | 6,350.00 | 6,410.00 | 5,209.69 | 84,565 |
| 2021-12-08 | 6,700.00 | 6,740.00 | 6,340.00 | 6,360.00 | 5,169.05 | 260,340 |
| 2021-12-07 | 6,340.00 | 6,410.00 | 6,280.00 | 6,370.00 | 5,177.18 | 165,842 |
| 2021-12-06 | 6,290.00 | 6,430.00 | 6,210.00 | 6,350.00 | 5,160.93 | 74,662 |
| 2021-12-03 | 6,300.00 | 6,330.00 | 6,200.00 | 6,320.00 | 5,136.54 | 96,379 |
| 2021-12-02 | 5,990.00 | 6,250.00 | 5,910.00 | 6,240.00 | 5,071.53 | 142,296 |
| 2021-12-01 | 5,800.00 | 6,140.00 | 5,770.00 | 6,070.00 | 4,933.36 | 145,827 |
| 2021-11-30 | 6,480.00 | 6,480.00 | 5,840.00 | 5,880.00 | 4,778.94 | 365,283 |
| 2021-11-29 | 6,210.00 | 6,520.00 | 6,190.00 | 6,400.00 | 5,201.56 | 180,590 |
| 2021-11-26 | 6,670.00 | 6,730.00 | 6,400.00 | 6,600.00 | 5,364.11 | 237,180 |
| 2021-11-25 | 6,800.00 | 6,970.00 | 6,640.00 | 6,650.00 | 5,404.75 | 188,875 |
| 2021-11-24 | 6,920.00 | 6,950.00 | 6,560.00 | 6,880.00 | 5,591.68 | 223,442 |
| 2021-11-23 | 7,020.00 | 7,280.00 | 6,840.00 | 6,920.00 | 5,624.19 | 326,726 |
| 2021-11-22 | 7,380.00 | 7,380.00 | 7,050.00 | 7,190.00 | 5,843.63 | 326,743 |
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.