Hankook Furniture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,330.00 | 5,330.00 | 5,210.00 | 5,320.00 | 5,320.00 | 29,331 |
| 2026-10-15 | 5,280.00 | 5,300.00 | 5,130.00 | 5,190.00 | 5,190.00 | 67,462 |
| 2026-10-14 | 5,330.00 | 5,410.00 | 5,270.00 | 5,320.00 | 5,320.00 | 38,377 |
| 2026-10-13 | 5,270.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | 31,016 |
| 2026-10-12 | 5,270.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,320.00 | 19,363 |
| 2026-10-08 | 5,380.00 | 5,380.00 | 5,260.00 | 5,310.00 | 5,310.00 | 20,355 |
| 2026-10-07 | 5,240.00 | 5,370.00 | 5,240.00 | 5,360.00 | 5,360.00 | 19,660 |
| 2026-10-06 | 5,260.00 | 5,270.00 | 5,210.00 | 5,240.00 | 5,240.00 | 19,283 |
| 2026-10-02 | 5,140.00 | 5,250.00 | 5,140.00 | 5,210.00 | 5,210.00 | 16,968 |
| 2026-10-01 | 5,220.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,180.00 | 20,501 |
| 2026-09-30 | 5,240.00 | 5,240.00 | 5,080.00 | 5,160.00 | 5,160.00 | 39,338 |
| 2026-09-29 | 5,360.00 | 5,360.00 | 5,210.00 | 5,220.00 | 5,220.00 | 17,370 |
| 2026-09-28 | 5,270.00 | 5,350.00 | 5,220.00 | 5,310.00 | 5,265.00 | 27,609 |
| 2026-09-23 | 5,370.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,155.93 | 24,371 |
| 2026-09-22 | 5,220.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,215.42 | 20,300 |
| 2026-09-21 | 5,390.00 | 5,390.00 | 5,260.00 | 5,260.00 | 5,215.42 | 23,016 |
| 2026-09-18 | 5,410.00 | 5,410.00 | 5,250.00 | 5,350.00 | 5,304.66 | 13,711 |
| 2026-09-17 | 5,280.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,294.75 | 29,149 |
| 2026-09-16 | 5,370.00 | 5,370.00 | 5,240.00 | 5,280.00 | 5,235.25 | 24,506 |
| 2026-09-15 | 5,250.00 | 5,420.00 | 5,190.00 | 5,330.00 | 5,284.83 | 83,667 |
| 2026-09-14 | 5,030.00 | 5,360.00 | 4,975.00 | 5,240.00 | 5,195.59 | 108,347 |
| 2026-09-11 | 5,020.00 | 5,050.00 | 4,980.00 | 5,030.00 | 4,987.37 | 13,818 |
| 2026-09-10 | 5,050.00 | 5,050.00 | 4,985.00 | 5,020.00 | 4,977.46 | 7,428 |
| 2026-09-09 | 5,080.00 | 5,080.00 | 4,995.00 | 5,050.00 | 5,007.20 | 6,887 |
| 2026-09-08 | 5,050.00 | 5,090.00 | 5,020.00 | 5,030.00 | 4,987.37 | 12,341 |
| 2026-09-07 | 5,080.00 | 5,100.00 | 5,040.00 | 5,070.00 | 5,027.03 | 16,390 |
| 2026-09-04 | 4,995.00 | 5,090.00 | 4,995.00 | 5,080.00 | 5,036.95 | 29,224 |
| 2026-09-03 | 4,965.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,957.63 | 26,876 |
| 2026-09-02 | 5,050.00 | 5,110.00 | 4,960.00 | 5,050.00 | 5,007.20 | 35,329 |
| 2026-09-01 | 4,925.00 | 5,180.00 | 4,905.00 | 5,040.00 | 4,997.29 | 39,940 |
| 2026-08-31 | 4,945.00 | 4,950.00 | 4,860.00 | 4,925.00 | 4,883.26 | 21,684 |
| 2026-08-28 | 4,950.00 | 4,975.00 | 4,890.00 | 4,950.00 | 4,908.05 | 21,080 |
| 2026-08-27 | 4,985.00 | 4,985.00 | 4,880.00 | 4,950.00 | 4,908.05 | 18,941 |
| 2026-08-26 | 4,970.00 | 5,010.00 | 4,865.00 | 4,910.00 | 4,868.39 | 32,089 |
| 2026-08-25 | 4,850.00 | 4,990.00 | 4,760.00 | 4,985.00 | 4,942.75 | 31,743 |
| 2026-08-24 | 4,800.00 | 4,910.00 | 4,800.00 | 4,850.00 | 4,808.90 | 18,138 |
| 2026-08-21 | 4,940.00 | 4,940.00 | 4,750.00 | 4,800.00 | 4,759.32 | 76,207 |
| 2026-08-20 | 4,940.00 | 5,000.00 | 4,900.00 | 4,925.00 | 4,883.26 | 43,272 |
| 2026-08-19 | 5,080.00 | 5,110.00 | 4,895.00 | 4,970.00 | 4,927.88 | 77,527 |
| 2026-08-18 | 5,540.00 | 5,540.00 | 5,000.00 | 5,120.00 | 5,076.61 | 207,030 |
| 2026-08-14 | 5,460.00 | 5,690.00 | 5,410.00 | 5,690.00 | 5,641.78 | 34,729 |
| 2026-08-13 | 5,450.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,453.39 | 63,180 |
| 2026-08-12 | 5,400.00 | 5,680.00 | 5,340.00 | 5,430.00 | 5,383.98 | 34,213 |
| 2026-08-11 | 5,220.00 | 5,600.00 | 5,220.00 | 5,370.00 | 5,324.49 | 54,670 |
| 2026-08-10 | 5,210.00 | 5,310.00 | 5,170.00 | 5,310.00 | 5,265.00 | 23,845 |
| 2026-08-07 | 5,170.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,126.19 | 24,240 |
| 2026-08-06 | 5,070.00 | 5,210.00 | 5,030.00 | 5,170.00 | 5,126.19 | 47,178 |
| 2026-08-05 | 5,150.00 | 5,260.00 | 5,120.00 | 5,120.00 | 5,076.61 | 29,104 |
| 2026-08-04 | 5,050.00 | 5,210.00 | 5,040.00 | 5,150.00 | 5,106.36 | 47,389 |
| 2026-08-03 | 5,000.00 | 5,130.00 | 4,900.00 | 5,040.00 | 4,997.29 | 23,512 |
| 2026-07-31 | 4,930.00 | 5,060.00 | 4,905.00 | 5,000.00 | 4,957.63 | 48,130 |
| 2026-07-30 | 4,885.00 | 5,040.00 | 4,775.00 | 4,920.00 | 4,878.31 | 18,840 |
| 2026-07-29 | 5,010.00 | 5,100.00 | 4,750.00 | 4,885.00 | 4,843.60 | 107,136 |
| 2026-07-28 | 5,150.00 | 5,150.00 | 4,975.00 | 5,010.00 | 4,967.54 | 33,583 |
| 2026-07-27 | 5,150.00 | 5,240.00 | 5,100.00 | 5,230.00 | 5,185.68 | 25,673 |
| 2026-07-24 | 5,130.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,076.61 | 14,946 |
| 2026-07-23 | 5,030.00 | 5,170.00 | 5,010.00 | 5,170.00 | 5,126.19 | 14,946 |
| 2026-07-22 | 5,020.00 | 5,110.00 | 4,935.00 | 4,995.00 | 4,952.67 | 51,345 |
| 2026-07-21 | 5,080.00 | 5,210.00 | 4,960.00 | 5,050.00 | 5,007.20 | 89,801 |
| 2026-07-20 | 5,240.00 | 5,300.00 | 5,030.00 | 5,110.00 | 5,066.69 | 77,226 |
Page 1 of 5 · 243 trading daysOlder →
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.