Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,000.00 | 6,100.00 | 5,810.00 | 5,900.00 | 5,900.00 | 24,557 |
| 2026-10-19 | 5,960.00 | 6,080.00 | 5,870.00 | 6,040.00 | 6,040.00 | 25,119 |
| 2026-10-16 | 5,710.00 | 6,060.00 | 5,710.00 | 6,030.00 | 6,030.00 | 47,208 |
| 2026-10-15 | 5,750.00 | 5,810.00 | 5,620.00 | 5,730.00 | 5,730.00 | 61,196 |
| 2026-10-14 | 5,890.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | 30,340 |
| 2026-10-13 | 6,020.00 | 6,020.00 | 5,730.00 | 5,810.00 | 5,810.00 | 106,605 |
| 2026-10-12 | 6,400.00 | 6,450.00 | 6,030.00 | 6,030.00 | 6,030.00 | 73,799 |
| 2026-10-08 | 6,590.00 | 6,590.00 | 6,360.00 | 6,380.00 | 6,380.00 | 63,381 |
| 2026-10-07 | 6,340.00 | 6,840.00 | 6,340.00 | 6,590.00 | 6,590.00 | 385,234 |
| 2026-10-06 | 6,590.00 | 6,590.00 | 6,300.00 | 6,380.00 | 6,380.00 | 52,560 |
| 2026-10-02 | 6,510.00 | 6,530.00 | 6,410.00 | 6,490.00 | 6,490.00 | 43,798 |
| 2026-10-01 | 6,260.00 | 6,520.00 | 6,200.00 | 6,470.00 | 6,470.00 | 86,484 |
| 2026-09-30 | 6,280.00 | 6,320.00 | 6,230.00 | 6,270.00 | 6,270.00 | 27,377 |
| 2026-09-29 | 6,390.00 | 6,390.00 | 6,210.00 | 6,260.00 | 6,260.00 | 52,589 |
| 2026-09-28 | 6,310.00 | 6,410.00 | 6,270.00 | 6,380.00 | 6,380.00 | 40,455 |
| 2026-09-23 | 6,380.00 | 6,410.00 | 6,300.00 | 6,340.00 | 6,340.00 | 46,297 |
| 2026-09-22 | 6,350.00 | 6,460.00 | 6,350.00 | 6,390.00 | 6,390.00 | 37,020 |
| 2026-09-21 | 6,410.00 | 6,440.00 | 6,310.00 | 6,340.00 | 6,340.00 | 53,468 |
| 2026-09-18 | 6,430.00 | 6,590.00 | 6,350.00 | 6,410.00 | 6,410.00 | 193,463 |
| 2026-09-17 | 6,530.00 | 6,620.00 | 6,420.00 | 6,420.00 | 6,420.00 | 59,631 |
| 2026-09-16 | 6,590.00 | 6,660.00 | 6,420.00 | 6,450.00 | 6,450.00 | 115,559 |
| 2026-09-15 | 6,500.00 | 6,630.00 | 6,460.00 | 6,480.00 | 6,480.00 | 120,693 |
| 2026-09-14 | 6,630.00 | 7,140.00 | 6,550.00 | 6,570.00 | 6,570.00 | 537,437 |
| 2026-09-11 | 6,320.00 | 7,650.00 | 6,230.00 | 6,610.00 | 6,610.00 | 3,441,182 |
| 2026-09-10 | 6,330.00 | 6,370.00 | 6,170.00 | 6,280.00 | 6,280.00 | 37,182 |
| 2026-09-09 | 6,320.00 | 6,380.00 | 6,250.00 | 6,320.00 | 6,320.00 | 34,240 |
| 2026-09-08 | 6,400.00 | 6,460.00 | 6,310.00 | 6,320.00 | 6,320.00 | 42,447 |
| 2026-09-07 | 6,340.00 | 6,450.00 | 6,260.00 | 6,390.00 | 6,390.00 | 25,086 |
| 2026-09-04 | 6,320.00 | 6,450.00 | 6,290.00 | 6,340.00 | 6,340.00 | 50,290 |
| 2026-09-03 | 6,400.00 | 6,480.00 | 6,220.00 | 6,320.00 | 6,320.00 | 39,283 |
| 2026-09-02 | 6,480.00 | 6,500.00 | 6,310.00 | 6,310.00 | 6,310.00 | 47,976 |
| 2026-09-01 | 6,700.00 | 6,740.00 | 6,470.00 | 6,540.00 | 6,540.00 | 58,949 |
| 2026-08-31 | 6,770.00 | 6,950.00 | 6,570.00 | 6,700.00 | 6,700.00 | 105,576 |
| 2026-08-28 | 6,540.00 | 6,910.00 | 6,460.00 | 6,770.00 | 6,770.00 | 207,691 |
| 2026-08-27 | 6,720.00 | 6,720.00 | 6,450.00 | 6,480.00 | 6,480.00 | 72,469 |
| 2026-08-26 | 6,800.00 | 6,830.00 | 6,590.00 | 6,720.00 | 6,720.00 | 112,619 |
| 2026-08-25 | 6,300.00 | 7,180.00 | 6,200.00 | 6,800.00 | 6,800.00 | 616,019 |
| 2026-08-24 | 6,260.00 | 6,530.00 | 6,200.00 | 6,340.00 | 6,340.00 | 78,863 |
| 2026-08-21 | 6,230.00 | 6,390.00 | 6,150.00 | 6,260.00 | 6,260.00 | 112,231 |
| 2026-08-20 | 6,330.00 | 6,470.00 | 6,250.00 | 6,250.00 | 6,250.00 | 53,368 |
| 2026-08-19 | 6,420.00 | 6,640.00 | 6,250.00 | 6,280.00 | 6,280.00 | 55,660 |
| 2026-08-18 | 6,660.00 | 6,660.00 | 6,340.00 | 6,420.00 | 6,420.00 | 102,422 |
| 2026-08-14 | 6,770.00 | 6,810.00 | 6,590.00 | 6,660.00 | 6,660.00 | 107,778 |
| 2026-08-13 | 6,900.00 | 7,090.00 | 6,700.00 | 6,770.00 | 6,770.00 | 227,113 |
| 2026-08-12 | 6,900.00 | 7,530.00 | 6,780.00 | 6,940.00 | 6,940.00 | 932,317 |
| 2026-08-11 | 6,620.00 | 7,450.00 | 6,550.00 | 6,770.00 | 6,770.00 | 1,110,935 |
| 2026-08-10 | 6,400.00 | 6,630.00 | 6,310.00 | 6,620.00 | 6,620.00 | 69,437 |
| 2026-08-07 | 6,400.00 | 6,480.00 | 6,260.00 | 6,400.00 | 6,400.00 | 46,861 |
| 2026-08-06 | 6,220.00 | 6,420.00 | 6,140.00 | 6,400.00 | 6,400.00 | 57,533 |
| 2026-08-05 | 6,150.00 | 6,250.00 | 6,080.00 | 6,180.00 | 6,180.00 | 67,500 |
| 2026-08-04 | 5,830.00 | 6,100.00 | 5,810.00 | 6,090.00 | 6,090.00 | 59,696 |
| 2026-08-03 | 5,810.00 | 5,960.00 | 5,700.00 | 5,830.00 | 5,830.00 | 41,707 |
| 2026-07-31 | 5,650.00 | 6,010.00 | 5,550.00 | 5,830.00 | 5,830.00 | 82,852 |
| 2026-07-30 | 4,905.00 | 5,650.00 | 4,905.00 | 5,550.00 | 5,550.00 | 99,401 |
| 2026-07-29 | 5,740.00 | 5,940.00 | 5,210.00 | 5,380.00 | 5,380.00 | 102,269 |
| 2026-07-28 | 5,900.00 | 6,070.00 | 5,740.00 | 5,770.00 | 5,770.00 | 68,163 |
| 2026-07-27 | 5,920.00 | 6,150.00 | 5,920.00 | 6,050.00 | 6,050.00 | 38,987 |
| 2026-07-24 | 6,140.00 | 6,180.00 | 5,870.00 | 5,920.00 | 5,920.00 | 34,697 |
| 2026-07-23 | 5,920.00 | 6,150.00 | 5,860.00 | 6,140.00 | 6,140.00 | 50,553 |
| 2026-07-22 | 6,030.00 | 6,180.00 | 5,860.00 | 5,860.00 | 5,860.00 | 41,272 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.