Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,590.00 | 8,590.00 | 8,470.00 | 8,540.00 | 8,540.00 | 43,757 |
| 2023-02-07 | 8,500.00 | 8,610.00 | 8,450.00 | 8,590.00 | 8,590.00 | 58,673 |
| 2023-02-06 | 8,480.00 | 8,660.00 | 8,200.00 | 8,530.00 | 8,530.00 | 99,925 |
| 2023-02-03 | 8,610.00 | 8,630.00 | 8,400.00 | 8,480.00 | 8,480.00 | 72,490 |
| 2023-02-02 | 8,460.00 | 8,750.00 | 8,450.00 | 8,610.00 | 8,610.00 | 117,024 |
| 2023-02-01 | 8,510.00 | 8,520.00 | 8,360.00 | 8,420.00 | 8,420.00 | 69,316 |
| 2023-01-31 | 8,500.00 | 8,600.00 | 8,360.00 | 8,460.00 | 8,460.00 | 76,190 |
| 2023-01-30 | 8,830.00 | 9,100.00 | 8,460.00 | 8,500.00 | 8,500.00 | 160,510 |
| 2023-01-27 | 8,780.00 | 8,780.00 | 8,600.00 | 8,720.00 | 8,720.00 | 110,318 |
| 2023-01-26 | 8,740.00 | 8,850.00 | 8,550.00 | 8,600.00 | 8,600.00 | 144,272 |
| 2023-01-25 | 8,720.00 | 8,790.00 | 8,460.00 | 8,580.00 | 8,580.00 | 157,172 |
| 2023-01-20 | 8,900.00 | 8,900.00 | 8,550.00 | 8,720.00 | 8,720.00 | 174,367 |
| 2023-01-19 | 8,670.00 | 9,160.00 | 8,520.00 | 8,910.00 | 8,910.00 | 882,586 |
| 2023-01-18 | 8,800.00 | 8,820.00 | 8,420.00 | 8,670.00 | 8,670.00 | 232,296 |
| 2023-01-17 | 8,550.00 | 8,720.00 | 8,490.00 | 8,640.00 | 8,640.00 | 193,340 |
| 2023-01-16 | 8,500.00 | 8,670.00 | 8,340.00 | 8,520.00 | 8,520.00 | 239,125 |
| 2023-01-13 | 8,170.00 | 8,380.00 | 8,160.00 | 8,360.00 | 8,360.00 | 93,450 |
| 2023-01-12 | 8,310.00 | 8,330.00 | 8,150.00 | 8,170.00 | 8,170.00 | 96,493 |
| 2023-01-11 | 8,260.00 | 8,400.00 | 8,110.00 | 8,370.00 | 8,370.00 | 175,461 |
| 2023-01-10 | 8,390.00 | 8,640.00 | 8,220.00 | 8,320.00 | 8,320.00 | 394,722 |
| 2023-01-09 | 8,070.00 | 8,650.00 | 7,970.00 | 8,360.00 | 8,360.00 | 699,826 |
| 2023-01-06 | 8,000.00 | 8,170.00 | 7,780.00 | 7,880.00 | 7,880.00 | 138,194 |
| 2023-01-05 | 7,980.00 | 8,110.00 | 7,820.00 | 8,010.00 | 8,010.00 | 181,606 |
| 2023-01-04 | 7,850.00 | 7,930.00 | 7,570.00 | 7,930.00 | 7,930.00 | 145,870 |
| 2023-01-03 | 7,770.00 | 7,990.00 | 7,650.00 | 7,900.00 | 7,900.00 | 174,664 |
| 2023-01-02 | 7,820.00 | 7,910.00 | 7,600.00 | 7,910.00 | 7,910.00 | 251,285 |
| 2022-12-29 | 8,330.00 | 8,430.00 | 8,070.00 | 8,140.00 | 8,140.00 | 300,875 |
| 2022-12-28 | 8,880.00 | 9,080.00 | 8,310.00 | 8,400.00 | 8,400.00 | 818,913 |
| 2022-12-27 | 7,370.00 | 9,280.00 | 7,370.00 | 8,880.00 | 8,880.00 | 3,606,269 |
| 2022-12-26 | 7,620.00 | 7,680.00 | 7,350.00 | 7,350.00 | 7,350.00 | 47,858 |
| 2022-12-23 | 7,580.00 | 7,950.00 | 7,550.00 | 7,610.00 | 7,610.00 | 87,327 |
| 2022-12-22 | 7,560.00 | 7,840.00 | 7,530.00 | 7,760.00 | 7,760.00 | 88,208 |
| 2022-12-21 | 7,560.00 | 7,560.00 | 7,270.00 | 7,530.00 | 7,530.00 | 51,246 |
| 2022-12-20 | 7,990.00 | 7,990.00 | 7,490.00 | 7,510.00 | 7,510.00 | 115,608 |
| 2022-12-19 | 8,070.00 | 8,120.00 | 7,890.00 | 7,990.00 | 7,990.00 | 61,512 |
| 2022-12-16 | 7,740.00 | 8,070.00 | 7,730.00 | 8,070.00 | 8,070.00 | 104,719 |
| 2022-12-15 | 7,990.00 | 7,990.00 | 7,830.00 | 7,870.00 | 7,870.00 | 39,318 |
| 2022-12-14 | 7,770.00 | 7,970.00 | 7,760.00 | 7,950.00 | 7,950.00 | 66,492 |
| 2022-12-13 | 8,050.00 | 8,100.00 | 7,800.00 | 7,830.00 | 7,830.00 | 101,593 |
| 2022-12-12 | 8,040.00 | 8,220.00 | 7,960.00 | 8,000.00 | 8,000.00 | 100,293 |
| 2022-12-09 | 8,340.00 | 8,350.00 | 7,700.00 | 8,150.00 | 8,150.00 | 286,468 |
| 2022-12-08 | 8,250.00 | 8,250.00 | 7,850.00 | 8,070.00 | 8,070.00 | 206,364 |
| 2022-12-07 | 7,800.00 | 8,780.00 | 7,800.00 | 8,330.00 | 8,330.00 | 1,365,506 |
| 2022-12-06 | 8,100.00 | 8,230.00 | 7,740.00 | 7,800.00 | 7,800.00 | 164,139 |
| 2022-12-05 | 8,340.00 | 8,600.00 | 8,120.00 | 8,140.00 | 8,140.00 | 1,004,201 |
| 2022-12-02 | 8,130.00 | 8,350.00 | 7,860.00 | 7,920.00 | 7,920.00 | 468,340 |
| 2022-12-01 | 8,200.00 | 8,290.00 | 7,930.00 | 8,000.00 | 8,000.00 | 755,940 |
| 2022-11-30 | 8,470.00 | 8,840.00 | 7,870.00 | 8,000.00 | 8,000.00 | 2,137,720 |
| 2022-11-29 | 6,490.00 | 8,260.00 | 6,420.00 | 7,850.00 | 7,850.00 | 2,083,995 |
| 2022-11-28 | 6,510.00 | 6,710.00 | 6,400.00 | 6,460.00 | 6,460.00 | 17,272 |
| 2022-11-25 | 6,700.00 | 6,710.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,947 |
| 2022-11-24 | 6,750.00 | 6,750.00 | 6,600.00 | 6,680.00 | 6,680.00 | 15,149 |
| 2022-11-23 | 6,650.00 | 6,740.00 | 6,500.00 | 6,650.00 | 6,650.00 | 34,939 |
| 2022-11-22 | 6,440.00 | 6,490.00 | 6,380.00 | 6,450.00 | 6,450.00 | 14,406 |
| 2022-11-21 | 6,680.00 | 6,680.00 | 6,500.00 | 6,540.00 | 6,540.00 | 11,816 |
| 2022-11-18 | 6,730.00 | 6,750.00 | 6,650.00 | 6,690.00 | 6,690.00 | 8,679 |
| 2022-11-17 | 6,770.00 | 6,780.00 | 6,650.00 | 6,730.00 | 6,730.00 | 11,945 |
| 2022-11-16 | 6,890.00 | 6,890.00 | 6,670.00 | 6,790.00 | 6,790.00 | 32,360 |
| 2022-11-15 | 6,730.00 | 6,950.00 | 6,640.00 | 6,920.00 | 6,920.00 | 73,851 |
| 2022-11-14 | 6,560.00 | 6,790.00 | 6,550.00 | 6,620.00 | 6,620.00 | 34,943 |
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.