Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,580.00 | 6,590.00 | 6,490.00 | 6,560.00 | 6,560.00 | 54,555 |
| 2022-11-10 | 6,430.00 | 6,500.00 | 6,310.00 | 6,420.00 | 6,420.00 | 23,022 |
| 2022-11-09 | 6,520.00 | 6,520.00 | 6,410.00 | 6,440.00 | 6,440.00 | 18,918 |
| 2022-11-08 | 6,240.00 | 6,780.00 | 6,210.00 | 6,470.00 | 6,470.00 | 110,234 |
| 2022-11-07 | 6,330.00 | 6,330.00 | 6,170.00 | 6,240.00 | 6,240.00 | 25,824 |
| 2022-11-04 | 6,040.00 | 6,350.00 | 5,980.00 | 6,350.00 | 6,350.00 | 46,404 |
| 2022-11-03 | 6,070.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 12,265 |
| 2022-11-02 | 6,190.00 | 6,190.00 | 6,030.00 | 6,110.00 | 6,110.00 | 11,928 |
| 2022-11-01 | 6,090.00 | 6,250.00 | 6,020.00 | 6,140.00 | 6,140.00 | 31,685 |
| 2022-10-31 | 6,050.00 | 6,080.00 | 6,000.00 | 6,020.00 | 6,020.00 | 15,524 |
| 2022-10-28 | 6,070.00 | 6,070.00 | 5,970.00 | 6,000.00 | 6,000.00 | 14,880 |
| 2022-10-27 | 6,000.00 | 6,100.00 | 5,980.00 | 6,070.00 | 6,070.00 | 10,750 |
| 2022-10-26 | 6,240.00 | 6,260.00 | 5,890.00 | 6,000.00 | 6,000.00 | 25,391 |
| 2022-10-25 | 6,340.00 | 6,390.00 | 6,120.00 | 6,130.00 | 6,130.00 | 10,552 |
| 2022-10-24 | 6,550.00 | 6,550.00 | 6,240.00 | 6,280.00 | 6,280.00 | 17,124 |
| 2022-10-21 | 6,430.00 | 6,590.00 | 6,340.00 | 6,430.00 | 6,430.00 | 14,893 |
| 2022-10-20 | 6,200.00 | 6,500.00 | 6,200.00 | 6,470.00 | 6,470.00 | 28,692 |
| 2022-10-19 | 6,210.00 | 6,420.00 | 6,130.00 | 6,250.00 | 6,250.00 | 25,679 |
| 2022-10-18 | 6,180.00 | 6,240.00 | 6,110.00 | 6,150.00 | 6,150.00 | 17,453 |
| 2022-10-17 | 6,030.00 | 6,100.00 | 5,770.00 | 6,100.00 | 6,100.00 | 32,005 |
| 2022-10-14 | 6,200.00 | 6,250.00 | 6,050.00 | 6,070.00 | 6,070.00 | 35,326 |
| 2022-10-13 | 6,250.00 | 6,320.00 | 5,990.00 | 6,010.00 | 6,010.00 | 33,964 |
| 2022-10-12 | 6,260.00 | 6,450.00 | 6,180.00 | 6,320.00 | 6,320.00 | 21,609 |
| 2022-10-11 | 6,650.00 | 6,650.00 | 6,390.00 | 6,390.00 | 6,390.00 | 34,424 |
| 2022-10-07 | 6,750.00 | 6,790.00 | 6,650.00 | 6,760.00 | 6,760.00 | 25,563 |
| 2022-10-06 | 6,690.00 | 6,830.00 | 6,690.00 | 6,800.00 | 6,800.00 | 19,754 |
| 2022-10-05 | 6,980.00 | 6,980.00 | 6,660.00 | 6,690.00 | 6,690.00 | 40,585 |
| 2022-10-04 | 6,850.00 | 6,890.00 | 6,800.00 | 6,860.00 | 6,860.00 | 37,212 |
| 2022-09-30 | 6,610.00 | 6,800.00 | 6,550.00 | 6,730.00 | 6,730.00 | 57,914 |
| 2022-09-29 | 7,000.00 | 7,320.00 | 6,800.00 | 6,800.00 | 6,800.00 | 69,703 |
| 2022-09-28 | 7,180.00 | 7,450.00 | 6,850.00 | 6,950.00 | 6,950.00 | 77,374 |
| 2022-09-27 | 7,210.00 | 7,380.00 | 7,000.00 | 7,270.00 | 7,270.00 | 77,798 |
| 2022-09-26 | 7,670.00 | 7,900.00 | 7,160.00 | 7,360.00 | 7,360.00 | 143,743 |
| 2022-09-23 | 8,780.00 | 8,860.00 | 7,900.00 | 8,100.00 | 8,100.00 | 553,722 |
| 2022-09-22 | 7,810.00 | 8,200.00 | 7,550.00 | 8,200.00 | 8,200.00 | 210,512 |
| 2022-09-21 | 8,090.00 | 8,140.00 | 7,750.00 | 7,870.00 | 7,870.00 | 140,511 |
| 2022-09-20 | 8,030.00 | 8,200.00 | 7,720.00 | 8,090.00 | 8,090.00 | 462,466 |
| 2022-09-19 | 7,300.00 | 7,930.00 | 7,210.00 | 7,930.00 | 7,930.00 | 473,909 |
| 2022-09-16 | 7,210.00 | 7,390.00 | 7,100.00 | 7,250.00 | 7,250.00 | 46,340 |
| 2022-09-15 | 7,000.00 | 7,470.00 | 7,000.00 | 7,190.00 | 7,190.00 | 120,818 |
| 2022-09-14 | 6,970.00 | 7,040.00 | 6,910.00 | 6,980.00 | 6,980.00 | 18,101 |
| 2022-09-13 | 7,010.00 | 7,090.00 | 7,000.00 | 7,060.00 | 7,060.00 | 12,602 |
| 2022-09-08 | 7,080.00 | 7,080.00 | 6,930.00 | 6,990.00 | 6,990.00 | 10,311 |
| 2022-09-07 | 7,060.00 | 7,060.00 | 6,960.00 | 7,000.00 | 7,000.00 | 17,300 |
| 2022-09-06 | 7,090.00 | 7,190.00 | 7,010.00 | 7,060.00 | 7,060.00 | 9,905 |
| 2022-09-05 | 7,060.00 | 7,220.00 | 7,000.00 | 7,010.00 | 7,010.00 | 15,477 |
| 2022-09-02 | 7,100.00 | 7,230.00 | 7,060.00 | 7,060.00 | 7,060.00 | 23,088 |
| 2022-09-01 | 7,200.00 | 7,250.00 | 7,090.00 | 7,140.00 | 7,140.00 | 30,855 |
| 2022-08-31 | 7,150.00 | 7,350.00 | 7,140.00 | 7,200.00 | 7,200.00 | 77,997 |
| 2022-08-30 | 6,910.00 | 8,000.00 | 6,900.00 | 7,200.00 | 7,200.00 | 370,376 |
| 2022-08-29 | 6,820.00 | 7,010.00 | 6,820.00 | 6,910.00 | 6,910.00 | 21,592 |
| 2022-08-26 | 7,110.00 | 7,300.00 | 7,060.00 | 7,140.00 | 7,140.00 | 46,681 |
| 2022-08-25 | 7,070.00 | 7,170.00 | 7,010.00 | 7,100.00 | 7,100.00 | 19,615 |
| 2022-08-24 | 6,980.00 | 7,000.00 | 6,870.00 | 6,960.00 | 6,960.00 | 22,931 |
| 2022-08-23 | 7,000.00 | 7,070.00 | 6,940.00 | 6,980.00 | 6,980.00 | 19,171 |
| 2022-08-22 | 7,180.00 | 7,180.00 | 7,090.00 | 7,090.00 | 7,090.00 | 15,048 |
| 2022-08-19 | 7,280.00 | 7,290.00 | 7,200.00 | 7,250.00 | 7,250.00 | 13,096 |
| 2022-08-18 | 7,350.00 | 7,350.00 | 7,150.00 | 7,280.00 | 7,280.00 | 15,780 |
| 2022-08-17 | 7,290.00 | 7,310.00 | 7,220.00 | 7,280.00 | 7,280.00 | 15,709 |
| 2022-08-16 | 7,230.00 | 7,370.00 | 7,220.00 | 7,300.00 | 7,300.00 | 15,088 |
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.