Hankook Furniture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,870.00 | 5,930.00 | 5,730.00 | 5,840.00 | 5,551.27 | 57,652 |
| 2025-07-22 | 5,850.00 | 6,000.00 | 5,790.00 | 5,880.00 | 5,589.30 | 29,508 |
| 2025-07-21 | 5,900.00 | 5,960.00 | 5,700.00 | 5,830.00 | 5,541.77 | 65,632 |
| 2025-07-18 | 6,090.00 | 6,090.00 | 5,840.00 | 5,890.00 | 5,598.80 | 52,089 |
| 2025-07-17 | 6,050.00 | 6,090.00 | 5,980.00 | 6,030.00 | 5,731.88 | 34,893 |
| 2025-07-16 | 6,110.00 | 6,110.00 | 6,030.00 | 6,050.00 | 5,750.89 | 29,697 |
| 2025-07-15 | 6,160.00 | 6,200.00 | 6,000.00 | 6,110.00 | 5,807.93 | 69,296 |
| 2025-07-14 | 6,100.00 | 6,210.00 | 6,080.00 | 6,160.00 | 5,855.45 | 56,504 |
| 2025-07-11 | 6,120.00 | 6,200.00 | 6,070.00 | 6,080.00 | 5,779.41 | 71,004 |
| 2025-07-10 | 5,900.00 | 6,150.00 | 5,860.00 | 6,120.00 | 5,817.43 | 93,199 |
| 2025-07-09 | 5,780.00 | 5,970.00 | 5,780.00 | 5,900.00 | 5,608.31 | 80,505 |
| 2025-07-08 | 5,600.00 | 5,810.00 | 5,590.00 | 5,770.00 | 5,484.73 | 44,883 |
| 2025-07-07 | 5,800.00 | 5,810.00 | 5,590.00 | 5,630.00 | 5,351.66 | 116,514 |
| 2025-07-04 | 5,920.00 | 5,920.00 | 5,760.00 | 5,800.00 | 5,513.25 | 48,685 |
| 2025-07-03 | 5,900.00 | 5,960.00 | 5,830.00 | 5,920.00 | 5,627.32 | 56,060 |
| 2025-07-02 | 5,640.00 | 6,000.00 | 5,500.00 | 5,880.00 | 5,589.30 | 165,695 |
| 2025-07-01 | 5,400.00 | 5,650.00 | 5,360.00 | 5,650.00 | 5,370.67 | 166,778 |
| 2025-06-30 | 5,180.00 | 5,350.00 | 5,140.00 | 5,340.00 | 5,075.99 | 43,632 |
| 2025-06-27 | 5,310.00 | 5,310.00 | 5,180.00 | 5,180.00 | 4,923.90 | 32,514 |
| 2025-06-26 | 5,300.00 | 5,400.00 | 5,190.00 | 5,250.00 | 4,990.44 | 69,428 |
| 2025-06-25 | 5,210.00 | 5,310.00 | 5,190.00 | 5,290.00 | 5,028.47 | 56,538 |
| 2025-06-24 | 5,240.00 | 5,280.00 | 5,190.00 | 5,240.00 | 4,980.94 | 36,876 |
| 2025-06-23 | 5,230.00 | 5,240.00 | 5,090.00 | 5,150.00 | 4,895.39 | 84,396 |
| 2025-06-20 | 5,150.00 | 5,280.00 | 5,120.00 | 5,230.00 | 4,971.43 | 47,062 |
| 2025-06-19 | 5,200.00 | 5,200.00 | 5,120.00 | 5,150.00 | 4,895.39 | 35,917 |
| 2025-06-18 | 5,120.00 | 5,200.00 | 5,110.00 | 5,140.00 | 4,885.88 | 22,208 |
| 2025-06-17 | 5,270.00 | 5,270.00 | 5,110.00 | 5,140.00 | 4,885.88 | 90,420 |
| 2025-06-16 | 5,160.00 | 5,320.00 | 5,130.00 | 5,270.00 | 5,009.45 | 103,933 |
| 2025-06-13 | 5,340.00 | 5,340.00 | 5,060.00 | 5,160.00 | 4,904.89 | 146,128 |
| 2025-06-12 | 5,420.00 | 5,420.00 | 5,290.00 | 5,310.00 | 5,047.48 | 49,646 |
| 2025-06-11 | 5,490.00 | 5,490.00 | 5,350.00 | 5,380.00 | 5,114.02 | 57,891 |
| 2025-06-10 | 5,370.00 | 5,510.00 | 5,300.00 | 5,410.00 | 5,142.53 | 104,083 |
| 2025-06-09 | 5,280.00 | 5,400.00 | 5,280.00 | 5,370.00 | 5,104.51 | 59,386 |
| 2025-06-05 | 5,220.00 | 5,340.00 | 5,150.00 | 5,280.00 | 5,018.96 | 89,901 |
| 2025-06-04 | 5,230.00 | 5,340.00 | 5,180.00 | 5,210.00 | 4,952.42 | 132,341 |
| 2025-06-02 | 5,250.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,056.98 | 58,517 |
| 2025-05-30 | 5,280.00 | 5,340.00 | 5,190.00 | 5,240.00 | 4,980.94 | 69,573 |
| 2025-05-29 | 5,280.00 | 5,340.00 | 5,180.00 | 5,230.00 | 4,971.43 | 90,079 |
| 2025-05-28 | 5,150.00 | 5,550.00 | 5,140.00 | 5,250.00 | 4,990.44 | 276,789 |
| 2025-05-27 | 4,885.00 | 5,120.00 | 4,875.00 | 5,110.00 | 4,857.36 | 248,438 |
| 2025-05-26 | 4,825.00 | 4,915.00 | 4,810.00 | 4,895.00 | 4,652.99 | 66,897 |
| 2025-05-23 | 4,740.00 | 4,870.00 | 4,720.00 | 4,825.00 | 4,586.45 | 67,880 |
| 2025-05-22 | 4,745.00 | 4,835.00 | 4,715.00 | 4,740.00 | 4,505.66 | 56,745 |
| 2025-05-21 | 4,745.00 | 4,805.00 | 4,745.00 | 4,780.00 | 4,543.68 | 32,309 |
| 2025-05-20 | 4,780.00 | 4,800.00 | 4,715.00 | 4,745.00 | 4,510.41 | 46,621 |
| 2025-05-19 | 4,750.00 | 4,850.00 | 4,700.00 | 4,780.00 | 4,543.68 | 69,254 |
| 2025-05-16 | 4,730.00 | 4,895.00 | 4,720.00 | 4,750.00 | 4,515.16 | 181,417 |
| 2025-05-15 | 4,490.00 | 4,935.00 | 4,445.00 | 4,700.00 | 4,467.63 | 729,293 |
| 2025-05-14 | 4,495.00 | 4,500.00 | 4,455.00 | 4,465.00 | 4,244.25 | 31,243 |
| 2025-05-13 | 4,495.00 | 4,495.00 | 4,445.00 | 4,485.00 | 4,263.26 | 34,582 |
| 2025-05-12 | 4,420.00 | 4,480.00 | 4,405.00 | 4,430.00 | 4,210.98 | 50,346 |
| 2025-05-09 | 4,375.00 | 4,425.00 | 4,375.00 | 4,420.00 | 4,201.48 | 28,940 |
| 2025-05-08 | 4,365.00 | 4,410.00 | 4,355.00 | 4,410.00 | 4,191.97 | 17,908 |
| 2025-05-07 | 4,305.00 | 4,365.00 | 4,300.00 | 4,355.00 | 4,139.69 | 41,094 |
| 2025-05-02 | 4,360.00 | 4,360.00 | 4,255.00 | 4,305.00 | 4,092.16 | 26,054 |
| 2025-04-30 | 4,400.00 | 4,435.00 | 4,360.00 | 4,360.00 | 4,144.44 | 31,962 |
| 2025-04-29 | 4,365.00 | 4,405.00 | 4,360.00 | 4,380.00 | 4,163.46 | 17,060 |
| 2025-04-28 | 4,420.00 | 4,420.00 | 4,355.00 | 4,360.00 | 4,144.44 | 18,886 |
| 2025-04-25 | 4,360.00 | 4,420.00 | 4,360.00 | 4,390.00 | 4,172.96 | 22,743 |
| 2025-04-24 | 4,335.00 | 4,395.00 | 4,325.00 | 4,355.00 | 4,139.69 | 25,238 |
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.