Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,490.00 | 6,490.00 | 6,330.00 | 6,400.00 | 6,400.00 | 44,613 |
| 2024-01-29 | 6,690.00 | 6,690.00 | 6,350.00 | 6,420.00 | 6,420.00 | 99,077 |
| 2024-01-26 | 6,600.00 | 6,700.00 | 6,510.00 | 6,620.00 | 6,620.00 | 35,001 |
| 2024-01-25 | 6,610.00 | 6,810.00 | 6,540.00 | 6,600.00 | 6,600.00 | 63,151 |
| 2024-01-24 | 6,790.00 | 6,790.00 | 6,630.00 | 6,690.00 | 6,690.00 | 45,768 |
| 2024-01-23 | 6,610.00 | 6,800.00 | 6,540.00 | 6,720.00 | 6,720.00 | 97,130 |
| 2024-01-22 | 6,690.00 | 6,790.00 | 6,510.00 | 6,600.00 | 6,600.00 | 76,839 |
| 2024-01-19 | 6,840.00 | 6,840.00 | 6,520.00 | 6,580.00 | 6,580.00 | 113,102 |
| 2024-01-18 | 6,330.00 | 6,700.00 | 6,320.00 | 6,670.00 | 6,670.00 | 78,386 |
| 2024-01-17 | 6,530.00 | 6,550.00 | 6,310.00 | 6,330.00 | 6,330.00 | 63,217 |
| 2024-01-16 | 6,600.00 | 6,650.00 | 6,450.00 | 6,530.00 | 6,530.00 | 58,066 |
| 2024-01-15 | 6,770.00 | 6,830.00 | 6,560.00 | 6,590.00 | 6,590.00 | 82,859 |
| 2024-01-12 | 6,860.00 | 6,860.00 | 6,680.00 | 6,830.00 | 6,830.00 | 86,928 |
| 2024-01-11 | 6,880.00 | 6,950.00 | 6,660.00 | 6,880.00 | 6,880.00 | 120,563 |
| 2024-01-10 | 6,920.00 | 6,920.00 | 6,660.00 | 6,710.00 | 6,710.00 | 114,888 |
| 2024-01-09 | 6,630.00 | 6,900.00 | 6,530.00 | 6,860.00 | 6,860.00 | 210,204 |
| 2024-01-08 | 6,500.00 | 6,810.00 | 6,470.00 | 6,630.00 | 6,630.00 | 298,466 |
| 2024-01-05 | 6,310.00 | 6,420.00 | 6,280.00 | 6,410.00 | 6,410.00 | 50,963 |
| 2024-01-04 | 6,310.00 | 6,370.00 | 6,240.00 | 6,310.00 | 6,310.00 | 37,912 |
| 2024-01-03 | 6,360.00 | 6,430.00 | 6,270.00 | 6,370.00 | 6,370.00 | 67,723 |
| 2024-01-02 | 6,350.00 | 6,390.00 | 6,240.00 | 6,350.00 | 6,350.00 | 33,321 |
| 2023-12-28 | 6,200.00 | 6,390.00 | 6,200.00 | 6,350.00 | 6,350.00 | 65,922 |
| 2023-12-27 | 6,170.00 | 6,210.00 | 6,140.00 | 6,200.00 | 6,200.00 | 25,915 |
| 2023-12-26 | 6,240.00 | 6,260.00 | 6,150.00 | 6,170.00 | 6,170.00 | 42,402 |
| 2023-12-22 | 6,350.00 | 6,350.00 | 6,200.00 | 6,240.00 | 6,240.00 | 39,804 |
| 2023-12-21 | 6,240.00 | 6,380.00 | 6,240.00 | 6,330.00 | 6,330.00 | 47,551 |
| 2023-12-20 | 6,350.00 | 6,400.00 | 6,230.00 | 6,340.00 | 6,340.00 | 44,644 |
| 2023-12-19 | 6,310.00 | 6,350.00 | 6,270.00 | 6,330.00 | 6,330.00 | 34,402 |
| 2023-12-18 | 6,230.00 | 6,340.00 | 6,160.00 | 6,310.00 | 6,310.00 | 56,240 |
| 2023-12-15 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 30,270 |
| 2023-12-14 | 6,300.00 | 6,330.00 | 6,120.00 | 6,200.00 | 6,200.00 | 45,020 |
| 2023-12-13 | 6,250.00 | 6,270.00 | 6,150.00 | 6,170.00 | 6,170.00 | 47,553 |
| 2023-12-12 | 6,250.00 | 6,390.00 | 6,220.00 | 6,250.00 | 6,250.00 | 47,040 |
| 2023-12-11 | 6,300.00 | 6,400.00 | 6,260.00 | 6,310.00 | 6,310.00 | 37,080 |
| 2023-12-08 | 6,300.00 | 6,300.00 | 6,200.00 | 6,260.00 | 6,260.00 | 51,685 |
| 2023-12-07 | 6,370.00 | 6,370.00 | 6,220.00 | 6,220.00 | 6,220.00 | 69,401 |
| 2023-12-06 | 6,410.00 | 6,420.00 | 6,300.00 | 6,370.00 | 6,370.00 | 44,747 |
| 2023-12-05 | 6,480.00 | 6,500.00 | 6,380.00 | 6,390.00 | 6,390.00 | 52,707 |
| 2023-12-04 | 6,470.00 | 6,540.00 | 6,350.00 | 6,480.00 | 6,480.00 | 48,567 |
| 2023-12-01 | 6,530.00 | 6,580.00 | 6,400.00 | 6,470.00 | 6,470.00 | 66,071 |
| 2023-11-30 | 6,590.00 | 6,610.00 | 6,490.00 | 6,520.00 | 6,520.00 | 68,449 |
| 2023-11-29 | 6,610.00 | 6,690.00 | 6,560.00 | 6,590.00 | 6,590.00 | 50,334 |
| 2023-11-28 | 6,650.00 | 6,750.00 | 6,590.00 | 6,610.00 | 6,610.00 | 88,050 |
| 2023-11-27 | 6,760.00 | 6,760.00 | 6,660.00 | 6,660.00 | 6,660.00 | 81,658 |
| 2023-11-24 | 6,840.00 | 6,950.00 | 6,700.00 | 6,770.00 | 6,770.00 | 114,955 |
| 2023-11-23 | 6,780.00 | 6,870.00 | 6,750.00 | 6,760.00 | 6,760.00 | 67,124 |
| 2023-11-22 | 6,890.00 | 6,890.00 | 6,500.00 | 6,800.00 | 6,800.00 | 156,418 |
| 2023-11-21 | 6,930.00 | 7,090.00 | 6,880.00 | 6,970.00 | 6,970.00 | 151,059 |
| 2023-11-20 | 6,900.00 | 7,000.00 | 6,740.00 | 6,930.00 | 6,930.00 | 222,845 |
| 2023-11-17 | 6,950.00 | 7,900.00 | 6,800.00 | 7,150.00 | 7,150.00 | 819,884 |
| 2023-11-16 | 7,090.00 | 7,150.00 | 6,960.00 | 7,000.00 | 7,000.00 | 91,568 |
| 2023-11-15 | 6,860.00 | 7,090.00 | 6,710.00 | 7,000.00 | 7,000.00 | 132,088 |
| 2023-11-14 | 6,560.00 | 6,790.00 | 6,540.00 | 6,760.00 | 6,760.00 | 76,379 |
| 2023-11-13 | 6,660.00 | 6,770.00 | 6,440.00 | 6,480.00 | 6,480.00 | 98,522 |
| 2023-11-10 | 6,800.00 | 6,900.00 | 6,600.00 | 6,660.00 | 6,660.00 | 128,979 |
| 2023-11-09 | 7,020.00 | 7,220.00 | 6,870.00 | 6,930.00 | 6,930.00 | 126,734 |
| 2023-11-08 | 7,240.00 | 7,290.00 | 7,070.00 | 7,100.00 | 7,100.00 | 156,612 |
| 2023-11-07 | 7,000.00 | 7,270.00 | 6,930.00 | 7,260.00 | 7,260.00 | 336,355 |
| 2023-11-06 | 7,250.00 | 7,250.00 | 6,880.00 | 7,000.00 | 7,000.00 | 219,960 |
| 2023-11-03 | 7,030.00 | 7,090.00 | 6,810.00 | 7,080.00 | 7,080.00 | 138,551 |
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.