Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,230.00 | 7,370.00 | 7,220.00 | 7,300.00 | 7,300.00 | 15,088 |
| 2022-08-12 | 7,310.00 | 7,340.00 | 7,270.00 | 7,290.00 | 7,290.00 | 11,059 |
| 2022-08-11 | 7,330.00 | 7,330.00 | 7,250.00 | 7,310.00 | 7,310.00 | 15,837 |
| 2022-08-10 | 7,350.00 | 7,350.00 | 7,200.00 | 7,230.00 | 7,230.00 | 18,405 |
| 2022-08-09 | 7,400.00 | 7,400.00 | 7,280.00 | 7,350.00 | 7,350.00 | 14,718 |
| 2022-08-08 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 17,994 |
| 2022-08-05 | 7,320.00 | 7,550.00 | 7,280.00 | 7,500.00 | 7,500.00 | 38,192 |
| 2022-08-04 | 7,180.00 | 7,400.00 | 7,180.00 | 7,360.00 | 7,360.00 | 38,073 |
| 2022-08-03 | 7,180.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | 16,215 |
| 2022-08-02 | 7,200.00 | 7,200.00 | 7,090.00 | 7,150.00 | 7,150.00 | 19,126 |
| 2022-08-01 | 7,150.00 | 7,240.00 | 7,140.00 | 7,170.00 | 7,170.00 | 14,332 |
| 2022-07-29 | 7,130.00 | 7,270.00 | 7,120.00 | 7,150.00 | 7,150.00 | 13,585 |
| 2022-07-28 | 7,210.00 | 7,270.00 | 7,100.00 | 7,120.00 | 7,120.00 | 23,612 |
| 2022-07-27 | 7,180.00 | 7,240.00 | 7,090.00 | 7,200.00 | 7,200.00 | 30,161 |
| 2022-07-26 | 7,150.00 | 7,170.00 | 7,100.00 | 7,130.00 | 7,130.00 | 11,760 |
| 2022-07-25 | 7,130.00 | 7,180.00 | 7,080.00 | 7,140.00 | 7,140.00 | 15,496 |
| 2022-07-22 | 7,160.00 | 7,330.00 | 7,160.00 | 7,170.00 | 7,170.00 | 29,542 |
| 2022-07-21 | 7,110.00 | 7,190.00 | 7,110.00 | 7,160.00 | 7,160.00 | 24,586 |
| 2022-07-20 | 7,210.00 | 7,270.00 | 7,110.00 | 7,170.00 | 7,170.00 | 22,180 |
| 2022-07-19 | 7,200.00 | 7,200.00 | 7,060.00 | 7,130.00 | 7,130.00 | 14,333 |
| 2022-07-18 | 7,000.00 | 7,200.00 | 6,940.00 | 7,100.00 | 7,100.00 | 52,132 |
| 2022-07-15 | 7,080.00 | 7,100.00 | 6,810.00 | 6,930.00 | 6,930.00 | 31,639 |
| 2022-07-14 | 7,030.00 | 7,170.00 | 6,910.00 | 7,070.00 | 7,070.00 | 54,169 |
| 2022-07-13 | 6,950.00 | 7,120.00 | 6,800.00 | 7,030.00 | 7,030.00 | 26,496 |
| 2022-07-12 | 7,100.00 | 7,100.00 | 6,820.00 | 6,900.00 | 6,900.00 | 34,840 |
| 2022-07-11 | 7,220.00 | 7,220.00 | 7,100.00 | 7,120.00 | 7,120.00 | 17,833 |
| 2022-07-08 | 7,380.00 | 7,380.00 | 7,210.00 | 7,210.00 | 7,210.00 | 17,805 |
| 2022-07-07 | 7,200.00 | 7,300.00 | 7,120.00 | 7,260.00 | 7,260.00 | 18,366 |
| 2022-07-06 | 7,200.00 | 7,330.00 | 7,050.00 | 7,160.00 | 7,160.00 | 26,541 |
| 2022-07-05 | 7,100.00 | 7,300.00 | 7,040.00 | 7,250.00 | 7,250.00 | 34,067 |
| 2022-07-04 | 7,120.00 | 7,210.00 | 6,920.00 | 7,100.00 | 7,100.00 | 33,971 |
| 2022-07-01 | 7,400.00 | 7,400.00 | 7,070.00 | 7,200.00 | 7,200.00 | 33,583 |
| 2022-06-30 | 7,750.00 | 7,750.00 | 7,400.00 | 7,400.00 | 7,400.00 | 32,581 |
| 2022-06-29 | 7,280.00 | 7,840.00 | 7,280.00 | 7,750.00 | 7,750.00 | 60,663 |
| 2022-06-28 | 7,770.00 | 7,770.00 | 7,410.00 | 7,520.00 | 7,520.00 | 20,355 |
| 2022-06-27 | 7,330.00 | 7,570.00 | 7,150.00 | 7,520.00 | 7,520.00 | 36,206 |
| 2022-06-24 | 6,850.00 | 7,300.00 | 6,850.00 | 7,280.00 | 7,280.00 | 42,225 |
| 2022-06-23 | 7,200.00 | 7,300.00 | 6,820.00 | 7,000.00 | 7,000.00 | 87,812 |
| 2022-06-22 | 7,750.00 | 7,810.00 | 7,290.00 | 7,310.00 | 7,310.00 | 45,154 |
| 2022-06-21 | 7,840.00 | 7,840.00 | 7,600.00 | 7,750.00 | 7,750.00 | 35,476 |
| 2022-06-20 | 8,030.00 | 8,180.00 | 7,610.00 | 7,690.00 | 7,690.00 | 62,846 |
| 2022-06-17 | 7,770.00 | 8,130.00 | 7,770.00 | 8,100.00 | 8,100.00 | 48,498 |
| 2022-06-16 | 8,510.00 | 8,520.00 | 8,070.00 | 8,070.00 | 8,070.00 | 31,248 |
| 2022-06-15 | 8,400.00 | 8,560.00 | 8,070.00 | 8,160.00 | 8,160.00 | 49,063 |
| 2022-06-14 | 8,490.00 | 8,600.00 | 7,900.00 | 8,470.00 | 8,470.00 | 52,156 |
| 2022-06-13 | 8,900.00 | 8,980.00 | 8,600.00 | 8,680.00 | 8,680.00 | 57,438 |
| 2022-06-10 | 9,190.00 | 9,190.00 | 9,010.00 | 9,090.00 | 9,090.00 | 39,941 |
| 2022-06-09 | 9,400.00 | 9,410.00 | 9,090.00 | 9,240.00 | 9,240.00 | 45,180 |
| 2022-06-08 | 9,560.00 | 9,560.00 | 9,240.00 | 9,280.00 | 9,280.00 | 36,838 |
| 2022-06-07 | 9,750.00 | 9,830.00 | 9,400.00 | 9,410.00 | 9,410.00 | 58,271 |
| 2022-06-03 | 9,850.00 | 9,870.00 | 9,370.00 | 9,750.00 | 9,750.00 | 82,631 |
| 2022-06-02 | 9,980.00 | 10,150.00 | 9,740.00 | 9,840.00 | 9,840.00 | 244,868 |
| 2022-05-31 | 9,830.00 | 9,840.00 | 9,520.00 | 9,800.00 | 9,800.00 | 148,206 |
| 2022-05-30 | 9,170.00 | 9,580.00 | 9,100.00 | 9,580.00 | 9,580.00 | 177,054 |
| 2022-05-27 | 8,970.00 | 9,020.00 | 8,890.00 | 9,000.00 | 9,000.00 | 36,349 |
| 2022-05-26 | 8,860.00 | 9,050.00 | 8,820.00 | 8,880.00 | 8,880.00 | 39,367 |
| 2022-05-25 | 8,840.00 | 8,900.00 | 8,750.00 | 8,860.00 | 8,860.00 | 26,894 |
| 2022-05-24 | 9,090.00 | 9,090.00 | 8,830.00 | 8,830.00 | 8,830.00 | 54,094 |
| 2022-05-23 | 9,100.00 | 9,130.00 | 8,870.00 | 9,070.00 | 9,070.00 | 42,534 |
| 2022-05-20 | 9,120.00 | 9,130.00 | 8,950.00 | 9,070.00 | 9,070.00 | 49,104 |
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.