Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004590.KQ stock page

Hankook Furniture Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-234,365.004,400.004,325.004,365.004,149.2023,007
2025-04-224,410.004,410.004,350.004,365.004,149.2015,778
2025-04-214,350.004,415.004,350.004,395.004,177.7126,525
2025-04-184,340.004,415.004,275.004,380.004,163.4658,992
2025-04-174,285.004,340.004,280.004,310.004,096.9229,245
2025-04-164,285.004,330.004,285.004,285.004,073.1539,274
2025-04-154,265.004,300.004,245.004,285.004,073.1531,381
2025-04-144,305.004,325.004,265.004,300.004,087.4140,507
2025-04-114,265.004,340.004,240.004,300.004,087.4155,313
2025-04-104,275.004,315.004,230.004,280.004,068.4048,357
2025-04-094,395.004,395.004,155.004,160.003,954.33112,956
2025-04-084,220.004,360.004,200.004,255.004,044.6499,068
2025-04-074,180.004,225.004,105.004,185.003,978.1061,441
2025-04-044,080.004,270.004,070.004,250.004,039.8840,833
2025-04-034,210.004,245.004,110.004,120.003,916.3176,312
2025-04-024,095.004,335.004,090.004,210.004,001.86117,760
2025-04-014,050.004,120.004,015.004,100.003,897.3022,666
2025-03-314,135.004,135.004,040.004,050.003,849.7712,503
2025-03-284,055.004,170.004,000.004,135.003,930.5728,860
2025-03-274,090.004,090.004,005.004,070.003,868.7821,968
2025-03-264,160.004,170.004,010.004,090.003,887.7930,182
2025-03-254,170.004,190.004,140.004,150.003,944.8313,228
2025-03-244,185.004,190.004,145.004,175.003,968.5917,809
2025-03-214,225.004,225.004,175.004,205.003,997.1111,573
2025-03-204,300.004,300.004,200.004,240.004,030.388,987
2025-03-194,215.004,270.004,215.004,255.004,044.6411,719
2025-03-184,235.004,245.004,215.004,230.004,020.8710,086
2025-03-174,205.004,255.004,200.004,215.004,006.6131,747
2025-03-144,290.004,290.004,260.004,275.004,063.657,053
2025-03-134,300.004,315.004,260.004,290.004,077.9027,676
2025-03-124,225.004,290.004,225.004,285.004,073.1542,867
2025-03-114,220.004,275.004,220.004,230.004,020.8729,655
2025-03-104,295.004,335.004,255.004,280.004,068.4049,723
2025-03-074,225.004,250.004,220.004,235.004,025.6215,717
2025-03-064,205.004,280.004,205.004,270.004,058.8926,683
2025-03-054,120.004,280.004,120.004,200.003,992.3545,874
2025-03-044,170.004,220.004,120.004,190.003,982.8538,901
2025-02-284,200.004,225.004,160.004,205.003,997.1118,105
2025-02-274,145.004,340.004,145.004,230.004,020.8733,092
2025-02-264,145.004,145.004,125.004,145.003,940.073,027
2025-02-254,120.004,145.004,100.004,145.003,940.0710,456
2025-02-244,150.004,150.004,095.004,125.003,921.0617,565
2025-02-214,155.004,200.004,130.004,185.003,978.1019,930
2025-02-204,210.004,215.004,105.004,155.003,949.5858,562
2025-02-194,220.004,260.004,155.004,210.004,001.8658,554
2025-02-184,130.004,235.004,130.004,210.004,001.8621,424
2025-02-174,130.004,210.004,090.004,165.003,959.0855,746
2025-02-144,260.004,260.004,115.004,130.003,925.8238,402
2025-02-134,245.004,260.004,205.004,250.004,039.8818,190
2025-02-124,205.004,285.004,205.004,265.004,054.1423,398
2025-02-114,285.004,285.004,185.004,205.003,997.1140,449
2025-02-104,265.004,350.004,220.004,305.004,092.1628,685
2025-02-074,230.004,345.004,205.004,265.004,054.1457,769
2025-02-064,310.004,550.004,200.004,230.004,020.87739,580
2025-02-053,935.003,975.003,935.003,945.003,749.9627,335
2025-02-043,910.003,945.003,905.003,945.003,749.9625,025
2025-02-034,005.004,005.003,920.003,950.003,754.7118,939
2025-01-314,035.004,035.003,980.004,015.003,816.5015,651
2025-01-244,010.004,040.004,010.004,030.003,830.7610,080
2025-01-234,040.004,065.003,990.004,000.003,802.2410,979
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-2945.0000 KRW
2025-12-29170.0000 KRW
2025-09-2935.0000 KRW
2024-12-27175.0000 KRW
2024-09-2730.0000 KRW
2023-12-27140.0000 KRW
2023-09-2635.0000 KRW
2022-12-28140.0000 KRW
2022-09-2935.0000 KRW
2021-12-29140.0000 KRW
2021-09-2935.0000 KRW
2020-12-29110.0000 KRW
2020-09-2825.0000 KRW
2019-12-2795.0000 KRW
2019-09-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.