Hankook Furniture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,200.00 | 5,260.00 | 5,180.00 | 5,260.00 | 5,215.42 | 23,496 |
| 2026-04-16 | 5,200.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,155.93 | 50,408 |
| 2026-04-15 | 5,270.00 | 5,270.00 | 5,150.00 | 5,200.00 | 5,155.93 | 54,389 |
| 2026-04-14 | 5,140.00 | 5,330.00 | 5,140.00 | 5,200.00 | 5,155.93 | 64,673 |
| 2026-04-13 | 5,110.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,096.44 | 20,936 |
| 2026-04-10 | 5,020.00 | 5,190.00 | 5,000.00 | 5,100.00 | 5,056.78 | 72,187 |
| 2026-04-09 | 5,010.00 | 5,050.00 | 4,965.00 | 5,020.00 | 4,977.46 | 31,526 |
| 2026-04-08 | 5,010.00 | 5,040.00 | 4,985.00 | 5,010.00 | 4,967.54 | 18,129 |
| 2026-04-07 | 4,980.00 | 5,030.00 | 4,970.00 | 5,000.00 | 4,957.63 | 23,583 |
| 2026-04-06 | 5,020.00 | 5,070.00 | 4,980.00 | 4,980.00 | 4,937.80 | 44,506 |
| 2026-04-03 | 4,895.00 | 5,030.00 | 4,895.00 | 5,020.00 | 4,977.46 | 52,292 |
| 2026-04-02 | 4,925.00 | 4,970.00 | 4,855.00 | 4,890.00 | 4,848.56 | 33,146 |
| 2026-04-01 | 4,890.00 | 4,930.00 | 4,870.00 | 4,925.00 | 4,883.26 | 25,753 |
| 2026-03-31 | 4,895.00 | 4,920.00 | 4,825.00 | 4,890.00 | 4,848.56 | 27,198 |
| 2026-03-30 | 4,790.00 | 4,920.00 | 4,750.00 | 4,920.00 | 4,878.31 | 46,521 |
| 2026-03-27 | 4,885.00 | 4,915.00 | 4,815.00 | 4,870.00 | 4,828.73 | 51,316 |
| 2026-03-26 | 4,950.00 | 4,990.00 | 4,905.00 | 4,945.00 | 4,903.09 | 19,082 |
| 2026-03-25 | 4,980.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,947.71 | 42,819 |
| 2026-03-24 | 4,880.00 | 4,975.00 | 4,875.00 | 4,975.00 | 4,932.84 | 29,449 |
| 2026-03-23 | 4,905.00 | 4,935.00 | 4,835.00 | 4,875.00 | 4,833.69 | 65,621 |
| 2026-03-20 | 4,895.00 | 4,980.00 | 4,775.00 | 4,905.00 | 4,863.43 | 86,066 |
| 2026-03-19 | 4,775.00 | 4,850.00 | 4,740.00 | 4,825.00 | 4,784.11 | 51,364 |
| 2026-03-18 | 4,820.00 | 4,820.00 | 4,735.00 | 4,775.00 | 4,734.53 | 18,772 |
| 2026-03-17 | 4,775.00 | 4,775.00 | 4,700.00 | 4,750.00 | 4,709.75 | 25,759 |
| 2026-03-16 | 4,775.00 | 4,815.00 | 4,695.00 | 4,710.00 | 4,670.08 | 29,094 |
| 2026-03-13 | 4,765.00 | 4,800.00 | 4,705.00 | 4,775.00 | 4,734.53 | 23,721 |
| 2026-03-12 | 4,785.00 | 4,785.00 | 4,660.00 | 4,745.00 | 4,704.79 | 29,419 |
| 2026-03-11 | 4,690.00 | 4,750.00 | 4,610.00 | 4,730.00 | 4,689.92 | 41,504 |
| 2026-03-10 | 4,670.00 | 4,670.00 | 4,535.00 | 4,560.00 | 4,521.36 | 37,525 |
| 2026-03-09 | 4,645.00 | 4,695.00 | 4,420.00 | 4,565.00 | 4,526.31 | 101,731 |
| 2026-03-06 | 4,620.00 | 4,620.00 | 4,495.00 | 4,580.00 | 4,541.19 | 58,214 |
| 2026-03-05 | 4,530.00 | 4,690.00 | 4,505.00 | 4,620.00 | 4,580.85 | 70,856 |
| 2026-03-04 | 4,715.00 | 4,750.00 | 4,375.00 | 4,390.00 | 4,352.80 | 208,061 |
| 2026-03-03 | 4,875.00 | 4,875.00 | 4,750.00 | 4,765.00 | 4,724.62 | 113,204 |
| 2026-02-27 | 4,970.00 | 4,970.00 | 4,855.00 | 4,875.00 | 4,833.69 | 87,252 |
| 2026-02-26 | 5,060.00 | 5,060.00 | 4,900.00 | 4,915.00 | 4,873.35 | 102,171 |
| 2026-02-25 | 5,130.00 | 5,130.00 | 4,985.00 | 4,990.00 | 4,947.71 | 158,053 |
| 2026-02-24 | 5,230.00 | 5,250.00 | 5,120.00 | 5,170.00 | 5,126.19 | 70,163 |
| 2026-02-23 | 5,250.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,205.51 | 86,922 |
| 2026-02-20 | 5,200.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,175.76 | 60,210 |
| 2026-02-19 | 5,100.00 | 5,240.00 | 5,100.00 | 5,200.00 | 5,155.93 | 73,766 |
| 2026-02-13 | 5,160.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,116.27 | 63,840 |
| 2026-02-12 | 5,160.00 | 5,210.00 | 5,150.00 | 5,200.00 | 5,155.93 | 62,439 |
| 2026-02-11 | 5,100.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,126.19 | 50,541 |
| 2026-02-10 | 5,170.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,086.53 | 64,098 |
| 2026-02-09 | 5,100.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,066.69 | 54,602 |
| 2026-02-06 | 5,130.00 | 5,140.00 | 4,960.00 | 5,080.00 | 5,036.95 | 119,202 |
| 2026-02-05 | 5,120.00 | 5,350.00 | 5,110.00 | 5,160.00 | 5,116.27 | 183,993 |
| 2026-02-04 | 5,000.00 | 5,390.00 | 4,945.00 | 5,230.00 | 5,185.68 | 349,110 |
| 2026-02-03 | 5,000.00 | 5,060.00 | 4,935.00 | 4,980.00 | 4,937.80 | 100,773 |
| 2026-02-02 | 5,110.00 | 5,120.00 | 4,945.00 | 4,960.00 | 4,917.97 | 147,358 |
| 2026-01-30 | 5,160.00 | 5,400.00 | 5,070.00 | 5,110.00 | 5,066.69 | 227,428 |
| 2026-01-29 | 5,040.00 | 5,650.00 | 4,970.00 | 5,170.00 | 5,126.19 | 1,016,826 |
| 2026-01-28 | 5,090.00 | 5,110.00 | 4,980.00 | 5,040.00 | 4,997.29 | 87,977 |
| 2026-01-27 | 5,090.00 | 5,090.00 | 4,985.00 | 5,060.00 | 5,017.12 | 58,285 |
| 2026-01-26 | 5,000.00 | 5,100.00 | 4,945.00 | 5,020.00 | 4,977.46 | 92,743 |
| 2026-01-23 | 5,000.00 | 5,050.00 | 4,940.00 | 5,000.00 | 4,957.63 | 67,466 |
| 2026-01-22 | 4,885.00 | 5,130.00 | 4,870.00 | 4,975.00 | 4,932.84 | 150,774 |
| 2026-01-21 | 4,940.00 | 4,940.00 | 4,760.00 | 4,905.00 | 4,863.43 | 131,053 |
| 2026-01-20 | 5,150.00 | 5,150.00 | 4,760.00 | 4,940.00 | 4,898.14 | 270,344 |
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.