Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,230.00 | 6,230.00 | 5,900.00 | 5,930.00 | 5,930.00 | 61,530 |
| 2026-07-16 | 6,180.00 | 6,300.00 | 6,060.00 | 6,270.00 | 6,270.00 | 45,139 |
| 2026-07-15 | 6,180.00 | 6,350.00 | 6,150.00 | 6,210.00 | 6,210.00 | 67,068 |
| 2026-07-14 | 6,150.00 | 6,260.00 | 6,000.00 | 6,170.00 | 6,170.00 | 60,698 |
| 2026-07-13 | 6,470.00 | 6,630.00 | 6,120.00 | 6,200.00 | 6,200.00 | 64,062 |
| 2026-07-10 | 6,230.00 | 6,570.00 | 6,230.00 | 6,470.00 | 6,470.00 | 85,288 |
| 2026-07-09 | 6,250.00 | 6,420.00 | 6,180.00 | 6,210.00 | 6,210.00 | 101,391 |
| 2026-07-08 | 6,590.00 | 7,160.00 | 6,250.00 | 6,470.00 | 6,470.00 | 264,184 |
| 2026-07-07 | 6,400.00 | 6,740.00 | 6,300.00 | 6,490.00 | 6,490.00 | 102,763 |
| 2026-07-06 | 6,670.00 | 6,680.00 | 6,420.00 | 6,530.00 | 6,530.00 | 49,329 |
| 2026-07-03 | 6,500.00 | 6,730.00 | 6,320.00 | 6,730.00 | 6,730.00 | 74,836 |
| 2026-07-02 | 6,420.00 | 6,770.00 | 6,380.00 | 6,400.00 | 6,400.00 | 122,708 |
| 2026-07-01 | 6,280.00 | 6,550.00 | 6,250.00 | 6,420.00 | 6,420.00 | 37,536 |
| 2026-06-30 | 6,690.00 | 6,690.00 | 6,270.00 | 6,330.00 | 6,330.00 | 51,432 |
| 2026-06-29 | 5,970.00 | 6,580.00 | 5,970.00 | 6,540.00 | 6,540.00 | 85,487 |
| 2026-06-26 | 6,050.00 | 6,200.00 | 5,680.00 | 5,970.00 | 5,970.00 | 100,055 |
| 2026-06-25 | 6,050.00 | 6,250.00 | 6,010.00 | 6,090.00 | 6,090.00 | 49,404 |
| 2026-06-24 | 5,840.00 | 6,100.00 | 5,840.00 | 6,050.00 | 6,050.00 | 75,047 |
| 2026-06-23 | 6,200.00 | 6,500.00 | 5,910.00 | 5,930.00 | 5,930.00 | 125,307 |
| 2026-06-22 | 6,540.00 | 6,540.00 | 6,290.00 | 6,340.00 | 6,340.00 | 40,768 |
| 2026-06-19 | 6,620.00 | 6,760.00 | 6,310.00 | 6,540.00 | 6,540.00 | 56,819 |
| 2026-06-18 | 7,000.00 | 7,080.00 | 6,730.00 | 6,760.00 | 6,760.00 | 44,112 |
| 2026-06-17 | 7,100.00 | 7,100.00 | 6,890.00 | 6,990.00 | 6,990.00 | 46,162 |
| 2026-06-16 | 7,000.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,980.00 | 50,705 |
| 2026-06-15 | 7,040.00 | 7,180.00 | 6,910.00 | 6,990.00 | 6,990.00 | 43,073 |
| 2026-06-12 | 6,770.00 | 7,030.00 | 6,730.00 | 6,980.00 | 6,980.00 | 53,735 |
| 2026-06-11 | 6,500.00 | 6,720.00 | 6,500.00 | 6,710.00 | 6,710.00 | 43,892 |
| 2026-06-10 | 6,520.00 | 6,750.00 | 6,450.00 | 6,630.00 | 6,630.00 | 46,880 |
| 2026-06-09 | 6,180.00 | 6,670.00 | 6,180.00 | 6,670.00 | 6,670.00 | 89,399 |
| 2026-06-08 | 6,350.00 | 6,500.00 | 6,210.00 | 6,360.00 | 6,360.00 | 94,021 |
| 2026-06-05 | 6,710.00 | 6,900.00 | 6,640.00 | 6,670.00 | 6,670.00 | 56,520 |
| 2026-06-04 | 6,650.00 | 7,020.00 | 6,650.00 | 6,800.00 | 6,800.00 | 69,766 |
| 2026-06-02 | 6,780.00 | 6,880.00 | 6,630.00 | 6,820.00 | 6,820.00 | 117,136 |
| 2026-06-01 | 7,000.00 | 7,130.00 | 6,740.00 | 6,900.00 | 6,900.00 | 117,423 |
| 2026-05-29 | 7,350.00 | 7,420.00 | 7,000.00 | 7,140.00 | 7,140.00 | 131,243 |
| 2026-05-28 | 7,600.00 | 7,610.00 | 7,190.00 | 7,390.00 | 7,390.00 | 118,812 |
| 2026-05-27 | 7,870.00 | 7,910.00 | 7,470.00 | 7,690.00 | 7,690.00 | 113,941 |
| 2026-05-26 | 8,030.00 | 8,060.00 | 7,820.00 | 7,910.00 | 7,910.00 | 56,544 |
| 2026-05-22 | 7,720.00 | 7,960.00 | 7,640.00 | 7,960.00 | 7,960.00 | 62,405 |
| 2026-05-21 | 7,650.00 | 7,850.00 | 7,650.00 | 7,680.00 | 7,680.00 | 70,617 |
| 2026-05-20 | 7,800.00 | 7,890.00 | 7,410.00 | 7,640.00 | 7,640.00 | 122,346 |
| 2026-05-19 | 7,870.00 | 8,260.00 | 7,820.00 | 7,920.00 | 7,920.00 | 89,131 |
| 2026-05-18 | 8,210.00 | 8,470.00 | 7,850.00 | 8,010.00 | 8,010.00 | 110,358 |
| 2026-05-15 | 8,500.00 | 8,850.00 | 8,250.00 | 8,360.00 | 8,360.00 | 291,752 |
| 2026-05-14 | 8,400.00 | 8,510.00 | 8,250.00 | 8,490.00 | 8,490.00 | 107,012 |
| 2026-05-13 | 8,390.00 | 8,540.00 | 8,250.00 | 8,440.00 | 8,440.00 | 111,553 |
| 2026-05-12 | 8,810.00 | 8,810.00 | 8,290.00 | 8,390.00 | 8,390.00 | 188,050 |
| 2026-05-11 | 8,860.00 | 9,080.00 | 8,680.00 | 8,710.00 | 8,710.00 | 153,590 |
| 2026-05-08 | 8,770.00 | 9,140.00 | 8,620.00 | 8,740.00 | 8,740.00 | 275,555 |
| 2026-05-07 | 8,600.00 | 8,740.00 | 8,540.00 | 8,550.00 | 8,550.00 | 108,448 |
| 2026-05-06 | 8,850.00 | 8,910.00 | 8,600.00 | 8,650.00 | 8,650.00 | 160,286 |
| 2026-05-04 | 9,000.00 | 9,070.00 | 8,830.00 | 8,840.00 | 8,840.00 | 129,355 |
| 2026-04-30 | 9,100.00 | 9,170.00 | 8,850.00 | 8,890.00 | 8,890.00 | 152,935 |
| 2026-04-29 | 9,600.00 | 9,770.00 | 9,040.00 | 9,150.00 | 9,150.00 | 605,555 |
| 2026-04-28 | 8,940.00 | 9,710.00 | 8,760.00 | 9,040.00 | 9,040.00 | 1,014,095 |
| 2026-04-27 | 9,050.00 | 9,070.00 | 8,840.00 | 8,940.00 | 8,940.00 | 296,597 |
| 2026-04-24 | 8,900.00 | 10,090.00 | 8,740.00 | 9,000.00 | 9,000.00 | 3,978,509 |
| 2026-04-23 | 8,370.00 | 8,490.00 | 8,270.00 | 8,380.00 | 8,380.00 | 77,495 |
| 2026-04-22 | 8,360.00 | 8,370.00 | 8,270.00 | 8,370.00 | 8,370.00 | 43,712 |
| 2026-04-21 | 8,390.00 | 8,480.00 | 8,290.00 | 8,360.00 | 8,360.00 | 88,337 |
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.