Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,000.00 | 7,070.00 | 6,920.00 | 7,000.00 | 7,000.00 | 7,402 |
| 2023-05-04 | 7,010.00 | 7,010.00 | 6,920.00 | 7,000.00 | 7,000.00 | 17,190 |
| 2023-05-03 | 7,230.00 | 7,230.00 | 6,980.00 | 7,010.00 | 7,010.00 | 18,761 |
| 2023-05-02 | 7,010.00 | 7,110.00 | 6,910.00 | 7,050.00 | 7,050.00 | 18,773 |
| 2023-04-28 | 7,150.00 | 7,150.00 | 6,980.00 | 7,010.00 | 7,010.00 | 20,520 |
| 2023-04-27 | 6,980.00 | 7,150.00 | 6,980.00 | 7,060.00 | 7,060.00 | 13,922 |
| 2023-04-26 | 7,030.00 | 7,180.00 | 6,820.00 | 7,060.00 | 7,060.00 | 18,681 |
| 2023-04-25 | 7,140.00 | 7,170.00 | 6,980.00 | 7,060.00 | 7,060.00 | 39,651 |
| 2023-04-24 | 7,380.00 | 7,380.00 | 7,130.00 | 7,140.00 | 7,140.00 | 50,237 |
| 2023-04-21 | 7,680.00 | 7,680.00 | 7,360.00 | 7,400.00 | 7,400.00 | 72,925 |
| 2023-04-20 | 7,890.00 | 7,890.00 | 7,670.00 | 7,690.00 | 7,690.00 | 43,748 |
| 2023-04-19 | 8,050.00 | 8,060.00 | 7,740.00 | 7,890.00 | 7,890.00 | 77,356 |
| 2023-04-18 | 7,580.00 | 7,900.00 | 7,450.00 | 7,900.00 | 7,900.00 | 126,339 |
| 2023-04-17 | 7,590.00 | 7,650.00 | 7,480.00 | 7,570.00 | 7,570.00 | 37,305 |
| 2023-04-14 | 7,500.00 | 7,590.00 | 7,470.00 | 7,580.00 | 7,580.00 | 49,296 |
| 2023-04-13 | 7,430.00 | 7,470.00 | 7,340.00 | 7,450.00 | 7,450.00 | 31,394 |
| 2023-04-12 | 7,500.00 | 7,500.00 | 7,370.00 | 7,430.00 | 7,430.00 | 27,244 |
| 2023-04-11 | 7,320.00 | 7,440.00 | 7,200.00 | 7,430.00 | 7,430.00 | 37,505 |
| 2023-04-10 | 7,520.00 | 7,600.00 | 7,250.00 | 7,310.00 | 7,310.00 | 70,394 |
| 2023-04-07 | 7,730.00 | 7,730.00 | 7,500.00 | 7,560.00 | 7,560.00 | 25,611 |
| 2023-04-06 | 7,840.00 | 7,840.00 | 7,500.00 | 7,600.00 | 7,600.00 | 33,849 |
| 2023-04-05 | 7,790.00 | 7,880.00 | 7,730.00 | 7,740.00 | 7,740.00 | 34,555 |
| 2023-04-04 | 7,920.00 | 7,920.00 | 7,660.00 | 7,750.00 | 7,750.00 | 37,835 |
| 2023-04-03 | 7,840.00 | 7,890.00 | 7,750.00 | 7,790.00 | 7,790.00 | 26,798 |
| 2023-03-31 | 7,910.00 | 7,970.00 | 7,770.00 | 7,840.00 | 7,840.00 | 20,087 |
| 2023-03-30 | 7,880.00 | 7,920.00 | 7,820.00 | 7,900.00 | 7,900.00 | 29,372 |
| 2023-03-29 | 7,800.00 | 8,000.00 | 7,710.00 | 7,900.00 | 7,900.00 | 57,474 |
| 2023-03-28 | 7,630.00 | 7,770.00 | 7,610.00 | 7,770.00 | 7,770.00 | 28,230 |
| 2023-03-27 | 7,550.00 | 7,770.00 | 7,450.00 | 7,690.00 | 7,690.00 | 56,744 |
| 2023-03-24 | 7,570.00 | 7,620.00 | 7,500.00 | 7,550.00 | 7,550.00 | 36,421 |
| 2023-03-23 | 7,630.00 | 7,640.00 | 7,500.00 | 7,570.00 | 7,570.00 | 24,788 |
| 2023-03-22 | 7,890.00 | 7,890.00 | 7,590.00 | 7,650.00 | 7,650.00 | 57,720 |
| 2023-03-21 | 7,900.00 | 8,060.00 | 7,790.00 | 7,850.00 | 7,850.00 | 26,169 |
| 2023-03-20 | 7,650.00 | 8,120.00 | 7,580.00 | 7,870.00 | 7,870.00 | 79,853 |
| 2023-03-17 | 7,490.00 | 7,700.00 | 7,440.00 | 7,650.00 | 7,650.00 | 38,530 |
| 2023-03-16 | 7,400.00 | 7,450.00 | 7,190.00 | 7,440.00 | 7,440.00 | 34,777 |
| 2023-03-15 | 7,730.00 | 7,730.00 | 7,430.00 | 7,470.00 | 7,470.00 | 19,828 |
| 2023-03-14 | 7,550.00 | 7,750.00 | 7,340.00 | 7,370.00 | 7,370.00 | 56,072 |
| 2023-03-13 | 7,830.00 | 7,830.00 | 7,500.00 | 7,710.00 | 7,710.00 | 58,237 |
| 2023-03-10 | 8,090.00 | 8,090.00 | 7,820.00 | 7,830.00 | 7,830.00 | 44,394 |
| 2023-03-09 | 7,970.00 | 8,150.00 | 7,900.00 | 8,070.00 | 8,070.00 | 27,482 |
| 2023-03-08 | 8,110.00 | 8,140.00 | 7,900.00 | 7,960.00 | 7,960.00 | 52,540 |
| 2023-03-07 | 8,370.00 | 8,370.00 | 8,150.00 | 8,220.00 | 8,220.00 | 62,926 |
| 2023-03-06 | 8,480.00 | 8,480.00 | 8,200.00 | 8,310.00 | 8,310.00 | 54,680 |
| 2023-03-03 | 8,420.00 | 8,530.00 | 8,340.00 | 8,380.00 | 8,380.00 | 82,025 |
| 2023-03-02 | 8,270.00 | 8,410.00 | 8,190.00 | 8,330.00 | 8,330.00 | 70,717 |
| 2023-02-28 | 8,230.00 | 8,280.00 | 8,090.00 | 8,140.00 | 8,140.00 | 40,047 |
| 2023-02-27 | 8,100.00 | 8,220.00 | 8,010.00 | 8,130.00 | 8,130.00 | 27,557 |
| 2023-02-24 | 8,290.00 | 8,290.00 | 8,090.00 | 8,130.00 | 8,130.00 | 34,169 |
| 2023-02-23 | 8,230.00 | 8,330.00 | 8,150.00 | 8,260.00 | 8,260.00 | 33,792 |
| 2023-02-22 | 8,170.00 | 8,260.00 | 8,130.00 | 8,150.00 | 8,150.00 | 32,347 |
| 2023-02-21 | 8,360.00 | 8,420.00 | 8,150.00 | 8,300.00 | 8,300.00 | 35,993 |
| 2023-02-20 | 8,320.00 | 8,560.00 | 8,210.00 | 8,440.00 | 8,440.00 | 38,853 |
| 2023-02-17 | 8,390.00 | 8,430.00 | 8,230.00 | 8,320.00 | 8,320.00 | 30,377 |
| 2023-02-16 | 8,360.00 | 8,540.00 | 8,320.00 | 8,430.00 | 8,430.00 | 45,778 |
| 2023-02-15 | 8,530.00 | 8,630.00 | 8,320.00 | 8,340.00 | 8,340.00 | 76,406 |
| 2023-02-14 | 8,610.00 | 8,630.00 | 8,500.00 | 8,560.00 | 8,560.00 | 49,737 |
| 2023-02-13 | 8,690.00 | 8,890.00 | 8,530.00 | 8,560.00 | 8,560.00 | 90,717 |
| 2023-02-10 | 8,700.00 | 8,920.00 | 8,560.00 | 8,640.00 | 8,640.00 | 314,368 |
| 2023-02-09 | 8,450.00 | 8,660.00 | 8,420.00 | 8,620.00 | 8,620.00 | 90,924 |
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.