Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,680.00 | 6,840.00 | 6,680.00 | 6,750.00 | 6,750.00 | 108,672 |
| 2024-04-26 | 6,790.00 | 6,870.00 | 6,630.00 | 6,680.00 | 6,680.00 | 85,283 |
| 2024-04-25 | 6,710.00 | 6,830.00 | 6,620.00 | 6,770.00 | 6,770.00 | 92,039 |
| 2024-04-24 | 6,690.00 | 6,830.00 | 6,580.00 | 6,770.00 | 6,770.00 | 117,234 |
| 2024-04-23 | 6,760.00 | 6,880.00 | 6,570.00 | 6,610.00 | 6,610.00 | 120,393 |
| 2024-04-22 | 6,800.00 | 7,120.00 | 6,380.00 | 6,690.00 | 6,690.00 | 439,399 |
| 2024-04-19 | 6,960.00 | 7,000.00 | 6,580.00 | 6,770.00 | 6,770.00 | 520,751 |
| 2024-04-18 | 6,660.00 | 6,930.00 | 6,660.00 | 6,900.00 | 6,900.00 | 339,324 |
| 2024-04-17 | 6,680.00 | 6,910.00 | 6,610.00 | 6,650.00 | 6,650.00 | 419,536 |
| 2024-04-16 | 6,420.00 | 6,580.00 | 6,380.00 | 6,560.00 | 6,560.00 | 119,614 |
| 2024-04-15 | 6,470.00 | 6,550.00 | 6,350.00 | 6,480.00 | 6,480.00 | 110,413 |
| 2024-04-12 | 6,530.00 | 6,750.00 | 6,380.00 | 6,640.00 | 6,640.00 | 260,984 |
| 2024-04-11 | 6,400.00 | 6,440.00 | 6,240.00 | 6,430.00 | 6,430.00 | 80,941 |
| 2024-04-09 | 6,460.00 | 6,580.00 | 6,390.00 | 6,440.00 | 6,440.00 | 97,764 |
| 2024-04-08 | 6,590.00 | 6,650.00 | 6,330.00 | 6,380.00 | 6,380.00 | 138,429 |
| 2024-04-05 | 6,500.00 | 6,920.00 | 6,440.00 | 6,580.00 | 6,580.00 | 404,606 |
| 2024-04-04 | 6,600.00 | 6,620.00 | 6,440.00 | 6,550.00 | 6,550.00 | 261,440 |
| 2024-04-03 | 6,750.00 | 6,800.00 | 6,590.00 | 6,660.00 | 6,660.00 | 263,331 |
| 2024-04-02 | 6,950.00 | 7,050.00 | 6,630.00 | 6,810.00 | 6,810.00 | 741,726 |
| 2024-04-01 | 6,120.00 | 7,160.00 | 6,100.00 | 6,950.00 | 6,950.00 | 2,583,783 |
| 2024-03-29 | 6,170.00 | 6,170.00 | 6,010.00 | 6,050.00 | 6,050.00 | 49,389 |
| 2024-03-28 | 6,100.00 | 6,290.00 | 6,050.00 | 6,070.00 | 6,070.00 | 189,958 |
| 2024-03-27 | 6,060.00 | 6,100.00 | 6,030.00 | 6,090.00 | 6,090.00 | 27,278 |
| 2024-03-26 | 6,080.00 | 6,120.00 | 5,950.00 | 6,070.00 | 6,070.00 | 100,853 |
| 2024-03-25 | 6,100.00 | 6,110.00 | 6,010.00 | 6,080.00 | 6,080.00 | 29,566 |
| 2024-03-22 | 6,040.00 | 6,080.00 | 5,960.00 | 6,080.00 | 6,080.00 | 51,150 |
| 2024-03-21 | 6,010.00 | 6,080.00 | 5,960.00 | 6,040.00 | 6,040.00 | 28,726 |
| 2024-03-20 | 5,940.00 | 6,030.00 | 5,890.00 | 6,010.00 | 6,010.00 | 33,185 |
| 2024-03-19 | 6,080.00 | 6,080.00 | 5,890.00 | 5,940.00 | 5,940.00 | 36,457 |
| 2024-03-18 | 5,970.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 25,252 |
| 2024-03-15 | 5,920.00 | 6,020.00 | 5,890.00 | 5,970.00 | 5,970.00 | 39,413 |
| 2024-03-14 | 6,030.00 | 6,060.00 | 5,950.00 | 6,020.00 | 6,020.00 | 36,641 |
| 2024-03-13 | 6,090.00 | 6,090.00 | 5,990.00 | 6,030.00 | 6,030.00 | 16,172 |
| 2024-03-12 | 6,130.00 | 6,130.00 | 6,000.00 | 6,040.00 | 6,040.00 | 25,224 |
| 2024-03-11 | 6,030.00 | 6,090.00 | 5,990.00 | 6,090.00 | 6,090.00 | 30,686 |
| 2024-03-08 | 5,960.00 | 6,080.00 | 5,950.00 | 6,030.00 | 6,030.00 | 18,619 |
| 2024-03-07 | 6,000.00 | 6,060.00 | 5,950.00 | 5,990.00 | 5,990.00 | 35,407 |
| 2024-03-06 | 6,100.00 | 6,100.00 | 6,010.00 | 6,040.00 | 6,040.00 | 22,306 |
| 2024-03-05 | 6,040.00 | 6,080.00 | 6,030.00 | 6,050.00 | 6,050.00 | 22,167 |
| 2024-03-04 | 6,100.00 | 6,140.00 | 6,030.00 | 6,060.00 | 6,060.00 | 40,638 |
| 2024-02-29 | 6,100.00 | 6,170.00 | 6,030.00 | 6,070.00 | 6,070.00 | 34,333 |
| 2024-02-28 | 6,100.00 | 6,230.00 | 6,090.00 | 6,100.00 | 6,100.00 | 54,029 |
| 2024-02-27 | 6,210.00 | 6,210.00 | 6,100.00 | 6,100.00 | 6,100.00 | 50,563 |
| 2024-02-26 | 6,220.00 | 6,250.00 | 6,190.00 | 6,210.00 | 6,210.00 | 18,744 |
| 2024-02-23 | 6,380.00 | 6,380.00 | 6,200.00 | 6,220.00 | 6,220.00 | 39,201 |
| 2024-02-22 | 6,360.00 | 6,360.00 | 6,230.00 | 6,310.00 | 6,310.00 | 52,754 |
| 2024-02-21 | 6,380.00 | 6,390.00 | 6,310.00 | 6,350.00 | 6,350.00 | 29,373 |
| 2024-02-20 | 6,420.00 | 6,470.00 | 6,330.00 | 6,380.00 | 6,380.00 | 38,804 |
| 2024-02-19 | 6,470.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,410.00 | 35,197 |
| 2024-02-16 | 6,510.00 | 6,540.00 | 6,370.00 | 6,440.00 | 6,440.00 | 55,427 |
| 2024-02-15 | 6,400.00 | 6,650.00 | 6,350.00 | 6,520.00 | 6,520.00 | 137,304 |
| 2024-02-14 | 6,400.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,390.00 | 47,406 |
| 2024-02-13 | 6,430.00 | 6,450.00 | 6,150.00 | 6,400.00 | 6,400.00 | 60,006 |
| 2024-02-08 | 6,410.00 | 6,470.00 | 6,320.00 | 6,390.00 | 6,390.00 | 53,217 |
| 2024-02-07 | 6,350.00 | 6,400.00 | 6,250.00 | 6,310.00 | 6,310.00 | 37,517 |
| 2024-02-06 | 6,300.00 | 6,310.00 | 6,200.00 | 6,300.00 | 6,300.00 | 36,503 |
| 2024-02-05 | 6,310.00 | 6,360.00 | 6,210.00 | 6,300.00 | 6,300.00 | 31,848 |
| 2024-02-02 | 6,180.00 | 6,360.00 | 6,180.00 | 6,310.00 | 6,310.00 | 40,257 |
| 2024-02-01 | 6,160.00 | 6,260.00 | 6,100.00 | 6,180.00 | 6,180.00 | 39,529 |
| 2024-01-31 | 6,400.00 | 6,410.00 | 6,170.00 | 6,210.00 | 6,210.00 | 65,057 |
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.