Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,700.00 | 5,880.00 | 5,630.00 | 5,760.00 | 5,760.00 | 28,539 |
| 2023-08-01 | 5,600.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,670.00 | 9,626 |
| 2023-07-31 | 5,680.00 | 5,680.00 | 5,370.00 | 5,600.00 | 5,600.00 | 16,817 |
| 2023-07-28 | 5,550.00 | 5,570.00 | 5,480.00 | 5,560.00 | 5,560.00 | 13,744 |
| 2023-07-27 | 5,030.00 | 5,620.00 | 5,030.00 | 5,550.00 | 5,550.00 | 48,205 |
| 2023-07-26 | 5,390.00 | 5,450.00 | 5,100.00 | 5,200.00 | 5,200.00 | 68,875 |
| 2023-07-25 | 5,810.00 | 5,810.00 | 5,410.00 | 5,480.00 | 5,480.00 | 35,273 |
| 2023-07-24 | 6,040.00 | 6,040.00 | 5,680.00 | 5,720.00 | 5,720.00 | 60,849 |
| 2023-07-21 | 6,000.00 | 6,270.00 | 5,990.00 | 6,040.00 | 6,040.00 | 14,201 |
| 2023-07-20 | 6,000.00 | 6,060.00 | 5,990.00 | 6,030.00 | 6,030.00 | 17,060 |
| 2023-07-19 | 6,070.00 | 6,070.00 | 5,990.00 | 6,030.00 | 6,030.00 | 15,102 |
| 2023-07-18 | 6,110.00 | 6,160.00 | 6,050.00 | 6,070.00 | 6,070.00 | 11,689 |
| 2023-07-17 | 6,240.00 | 6,280.00 | 6,030.00 | 6,110.00 | 6,110.00 | 15,615 |
| 2023-07-14 | 6,400.00 | 6,420.00 | 6,230.00 | 6,230.00 | 6,230.00 | 20,725 |
| 2023-07-13 | 6,380.00 | 6,410.00 | 6,320.00 | 6,400.00 | 6,400.00 | 15,081 |
| 2023-07-12 | 6,250.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,300.00 | 18,945 |
| 2023-07-11 | 6,150.00 | 6,270.00 | 6,150.00 | 6,160.00 | 6,160.00 | 7,657 |
| 2023-07-10 | 6,330.00 | 6,330.00 | 6,100.00 | 6,150.00 | 6,150.00 | 10,693 |
| 2023-07-07 | 6,020.00 | 6,260.00 | 6,000.00 | 6,180.00 | 6,180.00 | 25,516 |
| 2023-07-06 | 6,280.00 | 6,310.00 | 6,080.00 | 6,120.00 | 6,120.00 | 31,719 |
| 2023-07-05 | 6,430.00 | 6,450.00 | 6,200.00 | 6,280.00 | 6,280.00 | 43,586 |
| 2023-07-04 | 6,570.00 | 6,570.00 | 6,350.00 | 6,430.00 | 6,430.00 | 13,158 |
| 2023-07-03 | 6,500.00 | 6,540.00 | 6,450.00 | 6,480.00 | 6,480.00 | 21,819 |
| 2023-06-30 | 6,400.00 | 6,600.00 | 6,380.00 | 6,480.00 | 6,480.00 | 14,943 |
| 2023-06-29 | 6,690.00 | 6,690.00 | 6,410.00 | 6,450.00 | 6,450.00 | 22,356 |
| 2023-06-28 | 6,600.00 | 6,690.00 | 6,500.00 | 6,540.00 | 6,540.00 | 16,718 |
| 2023-06-27 | 6,630.00 | 6,650.00 | 6,580.00 | 6,600.00 | 6,600.00 | 12,983 |
| 2023-06-26 | 6,700.00 | 6,700.00 | 6,500.00 | 6,630.00 | 6,630.00 | 22,441 |
| 2023-06-23 | 6,760.00 | 6,840.00 | 6,670.00 | 6,700.00 | 6,700.00 | 11,231 |
| 2023-06-22 | 6,720.00 | 6,790.00 | 6,640.00 | 6,740.00 | 6,740.00 | 11,495 |
| 2023-06-21 | 6,770.00 | 6,780.00 | 6,690.00 | 6,720.00 | 6,720.00 | 15,238 |
| 2023-06-20 | 6,660.00 | 6,900.00 | 6,660.00 | 6,780.00 | 6,780.00 | 40,549 |
| 2023-06-19 | 6,760.00 | 6,790.00 | 6,660.00 | 6,680.00 | 6,680.00 | 15,057 |
| 2023-06-16 | 6,730.00 | 6,770.00 | 6,660.00 | 6,720.00 | 6,720.00 | 17,274 |
| 2023-06-15 | 6,750.00 | 6,750.00 | 6,610.00 | 6,650.00 | 6,650.00 | 38,646 |
| 2023-06-14 | 6,780.00 | 6,870.00 | 6,590.00 | 6,780.00 | 6,780.00 | 39,104 |
| 2023-06-13 | 6,810.00 | 6,840.00 | 6,770.00 | 6,780.00 | 6,780.00 | 22,695 |
| 2023-06-12 | 6,940.00 | 6,980.00 | 6,800.00 | 6,800.00 | 6,800.00 | 19,685 |
| 2023-06-09 | 7,020.00 | 7,050.00 | 6,900.00 | 6,940.00 | 6,940.00 | 24,147 |
| 2023-06-08 | 7,050.00 | 7,050.00 | 6,900.00 | 6,930.00 | 6,930.00 | 11,484 |
| 2023-06-07 | 6,950.00 | 7,030.00 | 6,900.00 | 6,940.00 | 6,940.00 | 21,719 |
| 2023-06-05 | 6,920.00 | 6,980.00 | 6,900.00 | 6,950.00 | 6,950.00 | 17,696 |
| 2023-06-02 | 6,970.00 | 6,970.00 | 6,870.00 | 6,910.00 | 6,910.00 | 9,850 |
| 2023-06-01 | 6,830.00 | 6,880.00 | 6,800.00 | 6,880.00 | 6,880.00 | 16,600 |
| 2023-05-31 | 6,900.00 | 6,920.00 | 6,830.00 | 6,830.00 | 6,830.00 | 30,743 |
| 2023-05-30 | 7,000.00 | 7,010.00 | 6,800.00 | 6,920.00 | 6,920.00 | 21,596 |
| 2023-05-26 | 7,040.00 | 7,130.00 | 6,990.00 | 7,000.00 | 7,000.00 | 17,748 |
| 2023-05-25 | 7,120.00 | 7,180.00 | 7,050.00 | 7,070.00 | 7,070.00 | 20,077 |
| 2023-05-24 | 7,170.00 | 7,170.00 | 7,080.00 | 7,110.00 | 7,110.00 | 16,217 |
| 2023-05-23 | 7,200.00 | 7,220.00 | 7,130.00 | 7,170.00 | 7,170.00 | 15,293 |
| 2023-05-22 | 7,170.00 | 7,220.00 | 7,110.00 | 7,200.00 | 7,200.00 | 16,070 |
| 2023-05-19 | 7,240.00 | 7,280.00 | 7,050.00 | 7,170.00 | 7,170.00 | 16,328 |
| 2023-05-18 | 7,120.00 | 7,180.00 | 7,080.00 | 7,140.00 | 7,140.00 | 12,371 |
| 2023-05-17 | 7,080.00 | 7,130.00 | 7,050.00 | 7,090.00 | 7,090.00 | 11,502 |
| 2023-05-16 | 7,100.00 | 7,140.00 | 7,030.00 | 7,080.00 | 7,080.00 | 17,666 |
| 2023-05-15 | 7,100.00 | 7,190.00 | 7,030.00 | 7,100.00 | 7,100.00 | 22,162 |
| 2023-05-12 | 7,290.00 | 7,290.00 | 7,100.00 | 7,120.00 | 7,120.00 | 26,129 |
| 2023-05-11 | 7,310.00 | 7,350.00 | 7,110.00 | 7,260.00 | 7,260.00 | 41,005 |
| 2023-05-10 | 6,970.00 | 7,850.00 | 6,970.00 | 7,230.00 | 7,230.00 | 405,710 |
| 2023-05-09 | 7,000.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,960.00 | 14,723 |
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.