Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,820.00 | 8,890.00 | 8,200.00 | 8,820.00 | 8,820.00 | 62,679 |
| 2022-02-18 | 8,380.00 | 8,930.00 | 8,370.00 | 8,830.00 | 8,830.00 | 107,985 |
| 2022-02-17 | 8,010.00 | 8,980.00 | 8,010.00 | 8,530.00 | 8,530.00 | 239,950 |
| 2022-02-16 | 7,910.00 | 8,090.00 | 7,910.00 | 8,050.00 | 8,050.00 | 17,702 |
| 2022-02-15 | 8,050.00 | 8,170.00 | 7,800.00 | 7,850.00 | 7,850.00 | 20,422 |
| 2022-02-14 | 8,050.00 | 8,200.00 | 8,030.00 | 8,050.00 | 8,050.00 | 16,252 |
| 2022-02-11 | 8,460.00 | 8,520.00 | 8,270.00 | 8,300.00 | 8,300.00 | 17,533 |
| 2022-02-10 | 8,510.00 | 8,900.00 | 8,470.00 | 8,520.00 | 8,520.00 | 103,076 |
| 2022-02-09 | 8,540.00 | 8,550.00 | 8,380.00 | 8,490.00 | 8,490.00 | 20,341 |
| 2022-02-08 | 8,200.00 | 8,440.00 | 8,200.00 | 8,330.00 | 8,330.00 | 27,437 |
| 2022-02-07 | 8,180.00 | 8,250.00 | 7,990.00 | 8,200.00 | 8,200.00 | 17,168 |
| 2022-02-04 | 7,760.00 | 8,300.00 | 7,660.00 | 8,180.00 | 8,180.00 | 34,947 |
| 2022-02-03 | 7,700.00 | 7,930.00 | 7,530.00 | 7,870.00 | 7,870.00 | 22,589 |
| 2022-01-28 | 7,700.00 | 7,700.00 | 7,220.00 | 7,530.00 | 7,530.00 | 8,973 |
| 2022-01-27 | 7,590.00 | 7,690.00 | 7,260.00 | 7,280.00 | 7,280.00 | 21,986 |
| 2022-01-26 | 7,500.00 | 7,590.00 | 7,400.00 | 7,590.00 | 7,590.00 | 14,623 |
| 2022-01-25 | 7,810.00 | 8,000.00 | 7,250.00 | 7,410.00 | 7,410.00 | 40,465 |
| 2022-01-24 | 7,900.00 | 8,100.00 | 7,800.00 | 7,810.00 | 7,810.00 | 32,436 |
| 2022-01-21 | 8,200.00 | 8,200.00 | 7,910.00 | 8,100.00 | 8,100.00 | 12,159 |
| 2022-01-20 | 8,100.00 | 8,200.00 | 8,100.00 | 8,170.00 | 8,170.00 | 7,755 |
| 2022-01-19 | 8,230.00 | 8,230.00 | 8,010.00 | 8,100.00 | 8,100.00 | 9,318 |
| 2022-01-18 | 8,230.00 | 8,550.00 | 8,230.00 | 8,290.00 | 8,290.00 | 19,629 |
| 2022-01-17 | 8,550.00 | 8,550.00 | 8,000.00 | 8,400.00 | 8,400.00 | 10,412 |
| 2022-01-14 | 8,620.00 | 8,680.00 | 8,400.00 | 8,500.00 | 8,500.00 | 14,375 |
| 2022-01-13 | 8,710.00 | 8,710.00 | 8,600.00 | 8,620.00 | 8,620.00 | 10,903 |
| 2022-01-12 | 8,600.00 | 8,730.00 | 8,550.00 | 8,640.00 | 8,640.00 | 6,757 |
| 2022-01-11 | 8,780.00 | 8,780.00 | 8,540.00 | 8,600.00 | 8,600.00 | 14,361 |
| 2022-01-10 | 8,960.00 | 8,960.00 | 8,740.00 | 8,780.00 | 8,780.00 | 18,436 |
| 2022-01-07 | 8,860.00 | 9,000.00 | 8,720.00 | 9,000.00 | 9,000.00 | 31,719 |
| 2022-01-06 | 8,610.00 | 9,010.00 | 8,610.00 | 8,860.00 | 8,860.00 | 51,121 |
| 2022-01-05 | 8,630.00 | 8,770.00 | 8,540.00 | 8,650.00 | 8,650.00 | 17,504 |
| 2022-01-04 | 8,680.00 | 8,780.00 | 8,650.00 | 8,680.00 | 8,680.00 | 7,968 |
| 2022-01-03 | 8,710.00 | 8,780.00 | 8,630.00 | 8,700.00 | 8,700.00 | 9,010 |
| 2021-12-30 | 8,800.00 | 8,800.00 | 8,690.00 | 8,710.00 | 8,710.00 | 11,579 |
| 2021-12-29 | 8,750.00 | 8,850.00 | 8,710.00 | 8,800.00 | 8,800.00 | 10,176 |
| 2021-12-28 | 8,630.00 | 8,750.00 | 8,630.00 | 8,750.00 | 8,750.00 | 14,919 |
| 2021-12-27 | 8,630.00 | 8,680.00 | 8,570.00 | 8,650.00 | 8,650.00 | 8,838 |
| 2021-12-24 | 8,670.00 | 8,670.00 | 8,600.00 | 8,630.00 | 8,630.00 | 14,467 |
| 2021-12-23 | 8,540.00 | 8,690.00 | 8,520.00 | 8,570.00 | 8,570.00 | 6,918 |
| 2021-12-22 | 8,530.00 | 8,690.00 | 8,510.00 | 8,540.00 | 8,540.00 | 9,441 |
| 2021-12-21 | 8,510.00 | 8,690.00 | 8,500.00 | 8,530.00 | 8,530.00 | 8,479 |
| 2021-12-20 | 8,710.00 | 8,820.00 | 8,610.00 | 8,610.00 | 8,610.00 | 16,117 |
| 2021-12-17 | 8,690.00 | 8,800.00 | 8,650.00 | 8,800.00 | 8,800.00 | 17,769 |
| 2021-12-16 | 8,850.00 | 8,850.00 | 8,690.00 | 8,810.00 | 8,810.00 | 12,904 |
| 2021-12-15 | 8,770.00 | 8,830.00 | 8,670.00 | 8,760.00 | 8,760.00 | 11,350 |
| 2021-12-14 | 8,730.00 | 8,790.00 | 8,700.00 | 8,770.00 | 8,770.00 | 17,563 |
| 2021-12-13 | 8,780.00 | 8,850.00 | 8,700.00 | 8,730.00 | 8,730.00 | 12,153 |
| 2021-12-10 | 8,850.00 | 8,880.00 | 8,750.00 | 8,780.00 | 8,780.00 | 15,414 |
| 2021-12-09 | 8,900.00 | 9,070.00 | 8,770.00 | 8,850.00 | 8,850.00 | 18,868 |
| 2021-12-08 | 9,130.00 | 9,130.00 | 8,900.00 | 8,920.00 | 8,920.00 | 32,734 |
| 2021-12-07 | 9,080.00 | 9,080.00 | 8,830.00 | 8,940.00 | 8,940.00 | 12,274 |
| 2021-12-06 | 8,640.00 | 8,890.00 | 8,580.00 | 8,800.00 | 8,800.00 | 18,104 |
| 2021-12-03 | 8,590.00 | 8,700.00 | 8,440.00 | 8,680.00 | 8,680.00 | 21,537 |
| 2021-12-02 | 8,150.00 | 8,490.00 | 8,140.00 | 8,480.00 | 8,480.00 | 24,934 |
| 2021-12-01 | 8,100.00 | 8,320.00 | 8,100.00 | 8,270.00 | 8,270.00 | 21,415 |
| 2021-11-30 | 8,880.00 | 8,880.00 | 8,000.00 | 8,240.00 | 8,240.00 | 53,046 |
| 2021-11-29 | 8,610.00 | 8,870.00 | 8,580.00 | 8,780.00 | 8,780.00 | 51,784 |
| 2021-11-26 | 9,320.00 | 9,380.00 | 9,060.00 | 9,100.00 | 9,100.00 | 28,103 |
| 2021-11-25 | 9,230.00 | 9,450.00 | 9,150.00 | 9,300.00 | 9,300.00 | 16,927 |
| 2021-11-24 | 9,250.00 | 9,300.00 | 9,100.00 | 9,210.00 | 9,210.00 | 16,142 |
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.