Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,460.00 | 9,460.00 | 9,150.00 | 9,190.00 | 9,190.00 | 76,043 |
| 2022-05-17 | 9,620.00 | 9,630.00 | 9,300.00 | 9,350.00 | 9,350.00 | 101,222 |
| 2022-05-16 | 9,700.00 | 9,810.00 | 9,560.00 | 9,600.00 | 9,600.00 | 59,641 |
| 2022-05-13 | 9,510.00 | 9,700.00 | 9,420.00 | 9,580.00 | 9,580.00 | 55,449 |
| 2022-05-12 | 9,970.00 | 9,970.00 | 9,400.00 | 9,510.00 | 9,510.00 | 126,311 |
| 2022-05-11 | 9,640.00 | 10,150.00 | 9,600.00 | 10,050.00 | 10,050.00 | 163,781 |
| 2022-05-10 | 9,640.00 | 9,890.00 | 9,210.00 | 9,800.00 | 9,800.00 | 182,580 |
| 2022-05-09 | 10,200.00 | 10,250.00 | 9,880.00 | 9,950.00 | 9,950.00 | 181,826 |
| 2022-05-06 | 10,200.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 169,793 |
| 2022-05-04 | 11,100.00 | 11,100.00 | 10,400.00 | 10,450.00 | 10,450.00 | 326,384 |
| 2022-05-03 | 11,550.00 | 11,750.00 | 11,100.00 | 11,150.00 | 11,150.00 | 699,655 |
| 2022-05-02 | 11,500.00 | 12,050.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,177,778 |
| 2022-04-29 | 10,650.00 | 13,000.00 | 10,400.00 | 11,400.00 | 11,400.00 | 6,116,506 |
| 2022-04-28 | 9,660.00 | 10,150.00 | 9,440.00 | 10,000.00 | 10,000.00 | 260,065 |
| 2022-04-27 | 9,580.00 | 9,580.00 | 9,310.00 | 9,420.00 | 9,420.00 | 32,390 |
| 2022-04-26 | 9,620.00 | 9,730.00 | 9,530.00 | 9,610.00 | 9,610.00 | 31,765 |
| 2022-04-25 | 9,550.00 | 9,780.00 | 9,550.00 | 9,570.00 | 9,570.00 | 45,669 |
| 2022-04-22 | 9,800.00 | 9,890.00 | 9,620.00 | 9,840.00 | 9,840.00 | 59,441 |
| 2022-04-21 | 9,920.00 | 9,920.00 | 9,780.00 | 9,800.00 | 9,800.00 | 42,283 |
| 2022-04-20 | 10,000.00 | 10,050.00 | 9,820.00 | 9,920.00 | 9,920.00 | 62,390 |
| 2022-04-19 | 10,150.00 | 10,200.00 | 9,810.00 | 9,960.00 | 9,960.00 | 132,322 |
| 2022-04-18 | 9,500.00 | 10,150.00 | 9,500.00 | 9,910.00 | 9,910.00 | 243,310 |
| 2022-04-15 | 9,500.00 | 9,500.00 | 9,320.00 | 9,480.00 | 9,480.00 | 31,740 |
| 2022-04-14 | 9,360.00 | 9,590.00 | 9,250.00 | 9,580.00 | 9,580.00 | 90,299 |
| 2022-04-13 | 9,130.00 | 9,300.00 | 9,100.00 | 9,250.00 | 9,250.00 | 30,975 |
| 2022-04-12 | 9,300.00 | 9,340.00 | 9,100.00 | 9,130.00 | 9,130.00 | 33,289 |
| 2022-04-11 | 9,230.00 | 9,490.00 | 9,190.00 | 9,290.00 | 9,290.00 | 36,017 |
| 2022-04-08 | 9,200.00 | 9,290.00 | 9,020.00 | 9,170.00 | 9,170.00 | 30,021 |
| 2022-04-07 | 9,360.00 | 9,480.00 | 9,120.00 | 9,170.00 | 9,170.00 | 47,468 |
| 2022-04-06 | 9,630.00 | 9,690.00 | 9,460.00 | 9,530.00 | 9,530.00 | 57,122 |
| 2022-04-05 | 9,540.00 | 9,710.00 | 9,340.00 | 9,630.00 | 9,630.00 | 86,764 |
| 2022-04-04 | 9,650.00 | 9,720.00 | 9,410.00 | 9,540.00 | 9,540.00 | 166,603 |
| 2022-04-01 | 8,850.00 | 9,800.00 | 8,810.00 | 9,560.00 | 9,560.00 | 847,127 |
| 2022-03-31 | 8,910.00 | 8,910.00 | 8,760.00 | 8,880.00 | 8,880.00 | 36,977 |
| 2022-03-30 | 8,700.00 | 8,950.00 | 8,690.00 | 8,940.00 | 8,940.00 | 75,910 |
| 2022-03-29 | 8,550.00 | 8,800.00 | 8,510.00 | 8,680.00 | 8,680.00 | 53,499 |
| 2022-03-28 | 8,450.00 | 8,540.00 | 8,390.00 | 8,500.00 | 8,500.00 | 19,324 |
| 2022-03-25 | 8,520.00 | 8,550.00 | 8,410.00 | 8,450.00 | 8,450.00 | 13,853 |
| 2022-03-24 | 8,560.00 | 8,560.00 | 8,300.00 | 8,520.00 | 8,520.00 | 32,693 |
| 2022-03-23 | 8,680.00 | 8,680.00 | 8,560.00 | 8,560.00 | 8,560.00 | 17,410 |
| 2022-03-22 | 8,600.00 | 8,680.00 | 8,520.00 | 8,620.00 | 8,620.00 | 11,841 |
| 2022-03-21 | 8,550.00 | 8,650.00 | 8,530.00 | 8,580.00 | 8,580.00 | 18,069 |
| 2022-03-18 | 8,680.00 | 8,680.00 | 8,510.00 | 8,550.00 | 8,550.00 | 14,121 |
| 2022-03-17 | 8,550.00 | 8,790.00 | 8,550.00 | 8,580.00 | 8,580.00 | 21,959 |
| 2022-03-16 | 8,470.00 | 8,570.00 | 8,340.00 | 8,540.00 | 8,540.00 | 17,174 |
| 2022-03-15 | 8,400.00 | 8,480.00 | 8,250.00 | 8,270.00 | 8,270.00 | 20,551 |
| 2022-03-14 | 8,770.00 | 8,780.00 | 8,370.00 | 8,420.00 | 8,420.00 | 27,122 |
| 2022-03-11 | 8,480.00 | 8,800.00 | 8,460.00 | 8,710.00 | 8,710.00 | 32,145 |
| 2022-03-10 | 8,420.00 | 8,470.00 | 8,300.00 | 8,470.00 | 8,470.00 | 13,141 |
| 2022-03-08 | 8,330.00 | 8,440.00 | 8,230.00 | 8,250.00 | 8,250.00 | 23,310 |
| 2022-03-07 | 8,650.00 | 8,680.00 | 8,380.00 | 8,450.00 | 8,450.00 | 21,217 |
| 2022-03-04 | 8,920.00 | 8,930.00 | 8,600.00 | 8,770.00 | 8,770.00 | 29,176 |
| 2022-03-03 | 8,980.00 | 8,990.00 | 8,750.00 | 8,790.00 | 8,790.00 | 45,364 |
| 2022-03-02 | 8,800.00 | 8,910.00 | 8,730.00 | 8,900.00 | 8,900.00 | 27,806 |
| 2022-02-28 | 8,650.00 | 8,800.00 | 8,570.00 | 8,800.00 | 8,800.00 | 20,837 |
| 2022-02-25 | 8,610.00 | 8,670.00 | 8,500.00 | 8,630.00 | 8,630.00 | 22,387 |
| 2022-02-24 | 8,620.00 | 8,840.00 | 8,290.00 | 8,510.00 | 8,510.00 | 27,887 |
| 2022-02-23 | 8,690.00 | 8,810.00 | 8,610.00 | 8,710.00 | 8,710.00 | 26,816 |
| 2022-02-22 | 8,640.00 | 8,790.00 | 8,580.00 | 8,690.00 | 8,690.00 | 34,786 |
| 2022-02-21 | 8,820.00 | 8,890.00 | 8,200.00 | 8,820.00 | 8,820.00 | 62,679 |
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.