Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,030.00 | 7,030.00 | 6,700.00 | 6,870.00 | 6,870.00 | 138,984 |
| 2023-11-01 | 6,980.00 | 7,190.00 | 6,760.00 | 6,820.00 | 6,820.00 | 162,951 |
| 2023-10-31 | 6,700.00 | 7,360.00 | 6,700.00 | 6,840.00 | 6,840.00 | 949,560 |
| 2023-10-30 | 6,540.00 | 6,690.00 | 6,320.00 | 6,660.00 | 6,660.00 | 112,052 |
| 2023-10-27 | 6,570.00 | 6,750.00 | 6,230.00 | 6,430.00 | 6,430.00 | 184,598 |
| 2023-10-26 | 6,640.00 | 6,790.00 | 6,020.00 | 6,600.00 | 6,600.00 | 352,273 |
| 2023-10-25 | 6,560.00 | 8,120.00 | 6,400.00 | 7,080.00 | 7,080.00 | 2,137,611 |
| 2023-10-24 | 6,380.00 | 6,590.00 | 6,130.00 | 6,550.00 | 6,550.00 | 50,109 |
| 2023-10-23 | 6,390.00 | 6,570.00 | 6,300.00 | 6,380.00 | 6,380.00 | 46,591 |
| 2023-10-20 | 6,640.00 | 6,640.00 | 6,290.00 | 6,490.00 | 6,490.00 | 77,324 |
| 2023-10-19 | 6,750.00 | 6,750.00 | 6,610.00 | 6,640.00 | 6,640.00 | 64,107 |
| 2023-10-18 | 7,000.00 | 7,060.00 | 6,730.00 | 6,840.00 | 6,840.00 | 80,503 |
| 2023-10-17 | 6,760.00 | 7,100.00 | 6,760.00 | 7,060.00 | 7,060.00 | 92,942 |
| 2023-10-16 | 6,800.00 | 6,880.00 | 6,630.00 | 6,700.00 | 6,700.00 | 101,085 |
| 2023-10-13 | 7,130.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | 99,677 |
| 2023-10-12 | 7,010.00 | 7,200.00 | 6,990.00 | 7,200.00 | 7,200.00 | 86,131 |
| 2023-10-11 | 7,010.00 | 7,150.00 | 6,940.00 | 7,050.00 | 7,050.00 | 101,519 |
| 2023-10-10 | 7,200.00 | 7,210.00 | 6,850.00 | 6,960.00 | 6,960.00 | 128,974 |
| 2023-10-06 | 7,110.00 | 7,450.00 | 7,110.00 | 7,210.00 | 7,210.00 | 81,846 |
| 2023-10-05 | 7,590.00 | 7,710.00 | 7,170.00 | 7,270.00 | 7,270.00 | 115,769 |
| 2023-10-04 | 7,850.00 | 7,850.00 | 7,070.00 | 7,520.00 | 7,520.00 | 242,524 |
| 2023-09-27 | 7,680.00 | 7,920.00 | 7,520.00 | 7,910.00 | 7,910.00 | 207,019 |
| 2023-09-26 | 8,290.00 | 8,440.00 | 7,710.00 | 7,770.00 | 7,770.00 | 413,659 |
| 2023-09-25 | 8,990.00 | 9,130.00 | 8,250.00 | 8,310.00 | 8,310.00 | 924,255 |
| 2023-09-22 | 9,580.00 | 10,250.00 | 9,490.00 | 10,160.00 | 10,160.00 | 397,392 |
| 2023-09-21 | 10,020.00 | 10,170.00 | 9,710.00 | 9,770.00 | 9,770.00 | 287,438 |
| 2023-09-20 | 10,640.00 | 10,760.00 | 10,250.00 | 10,270.00 | 10,270.00 | 311,072 |
| 2023-09-19 | 11,400.00 | 11,400.00 | 10,600.00 | 10,830.00 | 10,830.00 | 456,574 |
| 2023-09-18 | 11,300.00 | 11,680.00 | 10,800.00 | 11,370.00 | 11,370.00 | 936,632 |
| 2023-09-15 | 10,400.00 | 11,090.00 | 10,330.00 | 11,040.00 | 11,040.00 | 832,195 |
| 2023-09-14 | 10,440.00 | 10,560.00 | 10,100.00 | 10,450.00 | 10,450.00 | 345,401 |
| 2023-09-13 | 10,470.00 | 11,480.00 | 10,110.00 | 10,550.00 | 10,550.00 | 1,601,521 |
| 2023-09-12 | 10,570.00 | 11,050.00 | 10,250.00 | 10,270.00 | 10,270.00 | 675,099 |
| 2023-09-11 | 9,720.00 | 11,020.00 | 9,420.00 | 10,950.00 | 10,950.00 | 2,243,798 |
| 2023-09-08 | 9,500.00 | 9,780.00 | 9,410.00 | 9,680.00 | 9,680.00 | 251,682 |
| 2023-09-07 | 10,210.00 | 10,280.00 | 9,620.00 | 9,660.00 | 9,660.00 | 518,317 |
| 2023-09-06 | 10,370.00 | 10,690.00 | 10,240.00 | 10,240.00 | 10,240.00 | 373,843 |
| 2023-09-05 | 10,550.00 | 10,780.00 | 10,240.00 | 10,370.00 | 10,370.00 | 497,561 |
| 2023-09-04 | 10,870.00 | 10,970.00 | 10,210.00 | 10,560.00 | 10,560.00 | 636,732 |
| 2023-09-01 | 11,390.00 | 11,430.00 | 11,090.00 | 11,210.00 | 11,210.00 | 522,388 |
| 2023-08-31 | 11,100.00 | 11,300.00 | 10,910.00 | 11,210.00 | 11,210.00 | 526,387 |
| 2023-08-30 | 11,070.00 | 11,460.00 | 10,750.00 | 11,180.00 | 11,180.00 | 678,942 |
| 2023-08-29 | 11,230.00 | 11,250.00 | 10,860.00 | 11,170.00 | 11,170.00 | 518,678 |
| 2023-08-28 | 11,620.00 | 11,750.00 | 10,900.00 | 11,120.00 | 11,120.00 | 1,184,623 |
| 2023-08-25 | 10,500.00 | 11,180.00 | 10,480.00 | 10,810.00 | 10,810.00 | 1,015,476 |
| 2023-08-24 | 10,470.00 | 10,860.00 | 10,110.00 | 10,800.00 | 10,800.00 | 1,086,816 |
| 2023-08-23 | 10,330.00 | 10,970.00 | 10,030.00 | 10,630.00 | 10,630.00 | 898,318 |
| 2023-08-22 | 11,400.00 | 11,450.00 | 10,270.00 | 10,500.00 | 10,500.00 | 1,052,211 |
| 2023-08-21 | 10,290.00 | 11,080.00 | 9,820.00 | 10,660.00 | 10,660.00 | 1,460,921 |
| 2023-08-18 | 10,670.00 | 12,950.00 | 10,600.00 | 11,150.00 | 11,150.00 | 7,112,909 |
| 2023-08-17 | 10,450.00 | 10,450.00 | 9,790.00 | 10,150.00 | 10,150.00 | 1,441,960 |
| 2023-08-16 | 11,600.00 | 11,720.00 | 10,250.00 | 11,110.00 | 11,110.00 | 3,764,773 |
| 2023-08-14 | 10,690.00 | 11,790.00 | 10,140.00 | 10,880.00 | 10,880.00 | 6,746,647 |
| 2023-08-11 | 9,620.00 | 9,710.00 | 9,100.00 | 9,710.00 | 9,710.00 | 6,252,014 |
| 2023-08-10 | 6,900.00 | 7,470.00 | 6,460.00 | 7,470.00 | 7,470.00 | 1,099,443 |
| 2023-08-09 | 5,690.00 | 5,880.00 | 5,320.00 | 5,750.00 | 5,750.00 | 30,141 |
| 2023-08-08 | 5,920.00 | 5,960.00 | 5,700.00 | 5,710.00 | 5,710.00 | 16,168 |
| 2023-08-07 | 5,980.00 | 6,200.00 | 5,810.00 | 5,930.00 | 5,930.00 | 39,452 |
| 2023-08-04 | 5,680.00 | 5,990.00 | 5,670.00 | 5,980.00 | 5,980.00 | 47,023 |
| 2023-08-03 | 5,760.00 | 5,760.00 | 5,560.00 | 5,710.00 | 5,710.00 | 16,913 |
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.