Hankook Furniture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,070.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,804.59 | 21,716 |
| 2025-10-22 | 5,000.00 | 5,070.00 | 4,970.00 | 5,070.00 | 4,852.45 | 19,127 |
| 2025-10-21 | 5,000.00 | 5,050.00 | 4,990.00 | 5,000.00 | 4,785.45 | 26,729 |
| 2025-10-20 | 5,020.00 | 5,070.00 | 4,965.00 | 5,000.00 | 4,785.45 | 22,311 |
| 2025-10-17 | 5,020.00 | 5,030.00 | 4,960.00 | 4,975.00 | 4,761.52 | 40,144 |
| 2025-10-16 | 5,130.00 | 5,250.00 | 5,000.00 | 5,050.00 | 4,833.31 | 59,257 |
| 2025-10-15 | 5,060.00 | 5,200.00 | 5,050.00 | 5,170.00 | 4,948.16 | 32,884 |
| 2025-10-14 | 5,050.00 | 5,090.00 | 4,995.00 | 5,040.00 | 4,823.74 | 36,056 |
| 2025-10-13 | 5,000.00 | 5,070.00 | 4,960.00 | 5,070.00 | 4,852.45 | 45,108 |
| 2025-10-10 | 5,120.00 | 5,120.00 | 5,030.00 | 5,050.00 | 4,833.31 | 37,317 |
| 2025-10-02 | 5,070.00 | 5,120.00 | 5,010.00 | 5,120.00 | 4,900.30 | 23,204 |
| 2025-10-01 | 5,080.00 | 5,110.00 | 5,000.00 | 5,060.00 | 4,842.88 | 52,420 |
| 2025-09-30 | 5,130.00 | 5,130.00 | 5,000.00 | 5,060.00 | 4,842.88 | 53,582 |
| 2025-09-29 | 5,090.00 | 5,190.00 | 5,080.00 | 5,130.00 | 4,909.87 | 30,435 |
| 2025-09-26 | 5,170.00 | 5,170.00 | 5,080.00 | 5,130.00 | 4,876.38 | 30,581 |
| 2025-09-25 | 5,190.00 | 5,210.00 | 5,100.00 | 5,190.00 | 4,933.41 | 35,933 |
| 2025-09-24 | 5,300.00 | 5,300.00 | 5,160.00 | 5,190.00 | 4,933.41 | 52,064 |
| 2025-09-23 | 5,340.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,037.97 | 38,886 |
| 2025-09-22 | 5,310.00 | 5,370.00 | 5,220.00 | 5,340.00 | 5,075.99 | 30,174 |
| 2025-09-19 | 5,360.00 | 5,370.00 | 5,270.00 | 5,270.00 | 5,009.45 | 30,701 |
| 2025-09-18 | 5,250.00 | 5,390.00 | 5,250.00 | 5,370.00 | 5,104.51 | 47,560 |
| 2025-09-17 | 5,220.00 | 5,270.00 | 5,180.00 | 5,250.00 | 4,990.44 | 37,651 |
| 2025-09-16 | 5,240.00 | 5,270.00 | 5,200.00 | 5,200.00 | 4,942.91 | 47,953 |
| 2025-09-15 | 5,220.00 | 5,300.00 | 5,180.00 | 5,240.00 | 4,980.94 | 55,335 |
| 2025-09-12 | 5,220.00 | 5,250.00 | 5,150.00 | 5,220.00 | 4,961.93 | 52,965 |
| 2025-09-11 | 5,260.00 | 5,330.00 | 5,200.00 | 5,220.00 | 4,961.93 | 32,980 |
| 2025-09-10 | 5,180.00 | 5,300.00 | 5,160.00 | 5,260.00 | 4,999.95 | 42,404 |
| 2025-09-09 | 5,180.00 | 5,200.00 | 5,100.00 | 5,180.00 | 4,923.90 | 26,852 |
| 2025-09-08 | 5,210.00 | 5,300.00 | 5,110.00 | 5,170.00 | 4,914.40 | 44,483 |
| 2025-09-05 | 5,130.00 | 5,210.00 | 5,120.00 | 5,210.00 | 4,952.42 | 16,060 |
| 2025-09-04 | 5,130.00 | 5,190.00 | 5,110.00 | 5,150.00 | 4,895.39 | 37,386 |
| 2025-09-03 | 5,120.00 | 5,140.00 | 5,030.00 | 5,120.00 | 4,866.87 | 37,097 |
| 2025-09-02 | 5,140.00 | 5,200.00 | 5,090.00 | 5,120.00 | 4,866.87 | 40,570 |
| 2025-09-01 | 5,000.00 | 5,200.00 | 4,985.00 | 5,190.00 | 4,933.41 | 74,825 |
| 2025-08-29 | 4,955.00 | 5,020.00 | 4,955.00 | 5,000.00 | 4,752.80 | 23,106 |
| 2025-08-28 | 4,945.00 | 5,040.00 | 4,905.00 | 4,995.00 | 4,748.05 | 40,496 |
| 2025-08-27 | 4,915.00 | 4,985.00 | 4,880.00 | 4,945.00 | 4,700.52 | 19,911 |
| 2025-08-26 | 4,990.00 | 4,990.00 | 4,870.00 | 4,910.00 | 4,667.25 | 91,104 |
| 2025-08-25 | 5,040.00 | 5,120.00 | 4,940.00 | 5,000.00 | 4,752.80 | 182,998 |
| 2025-08-22 | 5,020.00 | 5,080.00 | 5,010.00 | 5,040.00 | 4,790.83 | 27,978 |
| 2025-08-21 | 4,900.00 | 5,120.00 | 4,895.00 | 5,040.00 | 4,790.83 | 42,668 |
| 2025-08-20 | 4,975.00 | 4,975.00 | 4,810.00 | 4,920.00 | 4,676.76 | 103,798 |
| 2025-08-19 | 5,100.00 | 5,100.00 | 4,925.00 | 4,950.00 | 4,705.27 | 130,996 |
| 2025-08-18 | 5,200.00 | 5,200.00 | 5,020.00 | 5,100.00 | 4,847.86 | 159,635 |
| 2025-08-14 | 5,570.00 | 5,620.00 | 5,100.00 | 5,200.00 | 4,942.91 | 248,848 |
| 2025-08-13 | 5,630.00 | 5,630.00 | 5,520.00 | 5,570.00 | 5,294.62 | 26,260 |
| 2025-08-12 | 5,550.00 | 5,640.00 | 5,480.00 | 5,640.00 | 5,361.16 | 54,659 |
| 2025-08-11 | 5,710.00 | 5,710.00 | 5,550.00 | 5,580.00 | 5,304.13 | 43,844 |
| 2025-08-08 | 5,690.00 | 5,770.00 | 5,640.00 | 5,660.00 | 5,380.17 | 10,628 |
| 2025-08-07 | 5,730.00 | 5,790.00 | 5,680.00 | 5,690.00 | 5,408.69 | 11,773 |
| 2025-08-06 | 5,610.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,446.71 | 18,863 |
| 2025-08-05 | 5,650.00 | 5,680.00 | 5,590.00 | 5,660.00 | 5,380.17 | 32,447 |
| 2025-08-04 | 5,530.00 | 5,650.00 | 5,510.00 | 5,650.00 | 5,370.67 | 25,093 |
| 2025-08-01 | 5,690.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,304.13 | 40,775 |
| 2025-07-31 | 5,610.00 | 5,710.00 | 5,550.00 | 5,690.00 | 5,408.69 | 18,385 |
| 2025-07-30 | 5,640.00 | 5,740.00 | 5,590.00 | 5,630.00 | 5,351.66 | 28,968 |
| 2025-07-29 | 5,560.00 | 5,760.00 | 5,520.00 | 5,640.00 | 5,361.16 | 23,590 |
| 2025-07-28 | 5,650.00 | 5,710.00 | 5,530.00 | 5,560.00 | 5,285.12 | 58,454 |
| 2025-07-25 | 5,780.00 | 5,780.00 | 5,680.00 | 5,700.00 | 5,418.20 | 44,964 |
| 2025-07-24 | 5,870.00 | 5,900.00 | 5,700.00 | 5,740.00 | 5,456.22 | 50,424 |
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.