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
2025-01-224,035.004,055.003,995.004,030.003,830.769,172
2025-01-214,010.004,040.003,985.004,035.003,835.516,043
2025-01-203,990.004,045.003,985.004,010.003,811.757,869
2025-01-174,015.004,020.003,970.003,990.003,792.7410,830
2025-01-164,000.004,035.004,000.004,015.003,816.508,538
2025-01-153,980.004,025.003,980.003,990.003,792.747,140
2025-01-144,010.004,010.003,965.003,980.003,783.235,353
2025-01-134,005.004,050.003,805.003,960.003,764.2231,344
2025-01-104,045.004,050.003,995.004,005.003,807.006,564
2025-01-094,010.004,020.003,995.004,015.003,816.506,300
2025-01-084,060.004,060.004,010.004,010.003,811.757,772
2025-01-074,090.004,090.004,055.004,055.003,854.524,380
2025-01-064,040.004,090.004,040.004,065.003,864.0312,562
2025-01-034,010.004,045.003,980.004,045.003,845.0211,761
2025-01-023,995.004,010.003,985.004,010.003,811.757,496
2024-12-303,980.003,985.003,950.003,985.003,787.985,491
2024-12-273,970.003,995.003,955.003,980.003,783.2315,621
2024-12-264,050.004,090.004,050.004,080.003,711.9421,536
2024-12-244,055.004,090.004,040.004,050.003,684.6511,441
2024-12-234,070.004,095.004,015.004,040.003,675.5518,696
2024-12-204,105.004,140.004,060.004,070.003,702.8416,238
2024-12-194,220.004,240.004,145.004,150.003,775.6221,423
2024-12-184,240.004,240.004,195.004,195.003,816.565,823
2024-12-174,245.004,255.004,180.004,240.003,857.5117,151
2024-12-164,130.004,250.004,095.004,240.003,857.5162,305
2024-12-134,110.004,135.004,075.004,130.003,757.4326,846
2024-12-124,140.004,160.004,040.004,135.003,761.9844,891
2024-12-114,000.004,185.003,955.004,140.003,766.5375,948
2024-12-103,785.003,995.003,785.003,995.003,634.6116,335
2024-12-093,800.003,890.003,735.003,835.003,489.0424,669
2024-12-063,950.003,995.003,795.003,890.003,539.0820,534
2024-12-054,045.004,045.003,945.003,945.003,589.1221,211
2024-12-044,080.004,105.004,010.004,010.003,648.2525,184
2024-12-034,100.004,100.004,050.004,080.003,711.9418,107
2024-12-024,060.004,105.003,975.004,050.003,684.6539,715
2024-11-294,115.004,115.003,815.004,055.003,689.1918,638
2024-11-284,100.004,105.004,045.004,095.003,725.5912,208
2024-11-274,110.004,115.004,030.004,100.003,730.1319,192
2024-11-264,075.004,115.004,040.004,115.003,743.7847,989
2024-11-254,045.004,150.004,005.004,075.003,707.3948,543
2024-11-224,065.004,070.003,975.004,065.003,698.2927,469
2024-11-214,060.004,085.003,915.004,065.003,698.2929,073
2024-11-204,045.004,075.004,040.004,065.003,698.2923,792
2024-11-194,055.004,095.003,970.004,065.003,698.2951,495
2024-11-183,910.004,070.003,860.004,065.003,698.29161,231
2024-11-153,770.003,930.003,700.003,910.003,557.27124,508
2024-11-143,525.003,950.003,475.003,760.003,420.81537,263
2024-11-133,575.003,590.003,490.003,520.003,202.4630,230
2024-11-123,650.003,650.003,570.003,590.003,266.1423,408
2024-11-113,695.003,695.003,630.003,670.003,338.938,556
2024-11-083,695.003,710.003,670.003,680.003,348.0215,198
2024-11-073,695.003,710.003,675.003,695.003,361.674,611
2024-11-063,695.003,725.003,680.003,695.003,361.674,419
2024-11-053,665.003,695.003,665.003,695.003,361.678,326
2024-11-043,655.003,695.003,655.003,690.003,357.121,952
2024-11-013,670.003,700.003,620.003,680.003,348.0222,932
2024-10-313,700.003,700.003,675.003,680.003,348.029,923
2024-10-303,685.003,705.003,680.003,705.003,370.772,916
2024-10-293,680.003,695.003,665.003,685.003,352.573,874
2024-10-283,725.003,725.003,680.003,695.003,361.675,160
← NewerPage 8 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.