Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,110.00 | 8,200.00 | 8,020.00 | 8,110.00 | 8,110.00 | 75,441 |
| 2024-07-25 | 8,290.00 | 8,290.00 | 7,990.00 | 8,160.00 | 8,160.00 | 77,322 |
| 2024-07-24 | 8,350.00 | 8,490.00 | 8,130.00 | 8,320.00 | 8,320.00 | 118,690 |
| 2024-07-23 | 8,200.00 | 8,360.00 | 8,130.00 | 8,320.00 | 8,320.00 | 75,010 |
| 2024-07-22 | 8,040.00 | 8,350.00 | 7,940.00 | 8,190.00 | 8,190.00 | 85,953 |
| 2024-07-19 | 8,220.00 | 8,270.00 | 8,060.00 | 8,120.00 | 8,120.00 | 57,735 |
| 2024-07-18 | 8,320.00 | 8,400.00 | 8,100.00 | 8,220.00 | 8,220.00 | 77,066 |
| 2024-07-17 | 8,290.00 | 8,520.00 | 8,280.00 | 8,450.00 | 8,450.00 | 90,965 |
| 2024-07-16 | 8,430.00 | 8,460.00 | 8,200.00 | 8,280.00 | 8,280.00 | 113,856 |
| 2024-07-15 | 8,580.00 | 8,610.00 | 8,400.00 | 8,480.00 | 8,480.00 | 105,388 |
| 2024-07-12 | 8,720.00 | 8,760.00 | 8,540.00 | 8,580.00 | 8,580.00 | 469,770 |
| 2024-07-11 | 8,860.00 | 9,310.00 | 8,680.00 | 8,710.00 | 8,710.00 | 445,839 |
| 2024-07-10 | 8,610.00 | 8,940.00 | 8,530.00 | 8,860.00 | 8,860.00 | 227,571 |
| 2024-07-09 | 8,670.00 | 8,740.00 | 8,570.00 | 8,650.00 | 8,650.00 | 107,707 |
| 2024-07-08 | 8,440.00 | 8,750.00 | 8,410.00 | 8,660.00 | 8,660.00 | 187,429 |
| 2024-07-05 | 8,340.00 | 8,640.00 | 8,340.00 | 8,400.00 | 8,400.00 | 133,469 |
| 2024-07-04 | 8,300.00 | 8,410.00 | 8,130.00 | 8,410.00 | 8,410.00 | 163,276 |
| 2024-07-03 | 8,820.00 | 8,830.00 | 8,320.00 | 8,390.00 | 8,390.00 | 270,452 |
| 2024-07-02 | 9,060.00 | 9,110.00 | 8,680.00 | 8,740.00 | 8,740.00 | 289,778 |
| 2024-07-01 | 8,850.00 | 10,300.00 | 8,810.00 | 8,930.00 | 8,930.00 | 3,650,077 |
| 2024-06-28 | 8,930.00 | 8,930.00 | 8,720.00 | 8,790.00 | 8,790.00 | 137,004 |
| 2024-06-27 | 8,680.00 | 9,140.00 | 8,630.00 | 8,880.00 | 8,880.00 | 357,276 |
| 2024-06-26 | 8,750.00 | 8,900.00 | 8,520.00 | 8,620.00 | 8,620.00 | 180,078 |
| 2024-06-25 | 8,870.00 | 8,930.00 | 8,590.00 | 8,740.00 | 8,740.00 | 188,331 |
| 2024-06-24 | 8,880.00 | 9,020.00 | 8,760.00 | 8,870.00 | 8,870.00 | 116,595 |
| 2024-06-21 | 8,880.00 | 9,190.00 | 8,630.00 | 8,930.00 | 8,930.00 | 322,421 |
| 2024-06-20 | 9,190.00 | 9,250.00 | 8,850.00 | 8,880.00 | 8,880.00 | 222,603 |
| 2024-06-19 | 9,460.00 | 9,720.00 | 9,100.00 | 9,130.00 | 9,130.00 | 477,309 |
| 2024-06-18 | 9,620.00 | 9,720.00 | 9,160.00 | 9,510.00 | 9,510.00 | 692,261 |
| 2024-06-17 | 9,770.00 | 9,810.00 | 9,290.00 | 9,500.00 | 9,500.00 | 516,690 |
| 2024-06-14 | 9,450.00 | 11,190.00 | 9,420.00 | 9,890.00 | 9,890.00 | 7,357,237 |
| 2024-06-13 | 9,080.00 | 9,540.00 | 8,710.00 | 9,150.00 | 9,150.00 | 864,510 |
| 2024-06-12 | 8,670.00 | 9,140.00 | 8,660.00 | 9,010.00 | 9,010.00 | 484,272 |
| 2024-06-11 | 8,790.00 | 9,070.00 | 8,590.00 | 8,630.00 | 8,630.00 | 292,998 |
| 2024-06-10 | 8,620.00 | 8,790.00 | 8,480.00 | 8,660.00 | 8,660.00 | 182,022 |
| 2024-06-07 | 8,810.00 | 8,810.00 | 8,600.00 | 8,670.00 | 8,670.00 | 252,510 |
| 2024-06-05 | 9,080.00 | 9,080.00 | 8,540.00 | 8,830.00 | 8,830.00 | 292,574 |
| 2024-06-04 | 9,500.00 | 9,520.00 | 8,960.00 | 8,980.00 | 8,980.00 | 475,518 |
| 2024-06-03 | 9,930.00 | 9,950.00 | 9,210.00 | 9,530.00 | 9,530.00 | 675,527 |
| 2024-05-31 | 10,070.00 | 10,300.00 | 9,630.00 | 9,730.00 | 9,730.00 | 770,011 |
| 2024-05-30 | 9,980.00 | 10,500.00 | 9,750.00 | 9,940.00 | 9,940.00 | 1,285,536 |
| 2024-05-29 | 9,850.00 | 10,300.00 | 9,540.00 | 10,000.00 | 10,000.00 | 1,494,770 |
| 2024-05-28 | 10,040.00 | 10,940.00 | 9,960.00 | 10,000.00 | 10,000.00 | 3,062,162 |
| 2024-05-27 | 10,300.00 | 10,340.00 | 9,650.00 | 9,900.00 | 9,900.00 | 961,660 |
| 2024-05-24 | 9,910.00 | 11,240.00 | 9,600.00 | 9,930.00 | 9,930.00 | 6,065,578 |
| 2024-05-23 | 9,250.00 | 9,460.00 | 8,790.00 | 9,370.00 | 9,370.00 | 1,084,795 |
| 2024-05-22 | 9,600.00 | 9,880.00 | 9,200.00 | 9,390.00 | 9,390.00 | 1,374,499 |
| 2024-05-21 | 8,600.00 | 10,150.00 | 8,510.00 | 9,200.00 | 9,200.00 | 6,894,321 |
| 2024-05-20 | 8,660.00 | 8,900.00 | 8,360.00 | 8,620.00 | 8,620.00 | 856,958 |
| 2024-05-17 | 9,880.00 | 10,460.00 | 8,020.00 | 8,600.00 | 8,600.00 | 4,200,178 |
| 2024-05-16 | 8,250.00 | 9,880.00 | 8,200.00 | 9,880.00 | 9,880.00 | 8,238,225 |
| 2024-05-14 | 7,570.00 | 7,740.00 | 7,480.00 | 7,600.00 | 7,600.00 | 317,329 |
| 2024-05-13 | 7,700.00 | 8,050.00 | 7,480.00 | 7,540.00 | 7,540.00 | 920,495 |
| 2024-05-10 | 7,350.00 | 7,750.00 | 7,220.00 | 7,700.00 | 7,700.00 | 915,512 |
| 2024-05-09 | 7,110.00 | 7,330.00 | 7,090.00 | 7,230.00 | 7,230.00 | 256,952 |
| 2024-05-08 | 7,230.00 | 7,230.00 | 7,040.00 | 7,110.00 | 7,110.00 | 148,737 |
| 2024-05-07 | 7,250.00 | 7,300.00 | 6,960.00 | 7,230.00 | 7,230.00 | 303,311 |
| 2024-05-03 | 7,370.00 | 7,380.00 | 7,140.00 | 7,140.00 | 7,140.00 | 277,078 |
| 2024-05-02 | 7,520.00 | 7,970.00 | 7,300.00 | 7,370.00 | 7,370.00 | 1,362,736 |
| 2024-04-30 | 6,840.00 | 7,420.00 | 6,800.00 | 7,400.00 | 7,400.00 | 1,388,743 |
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.