Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 9,150.00 | 9,450.00 | 9,150.00 | 9,250.00 | 9,250.00 | 12,648 |
| 2021-11-22 | 9,260.00 | 9,330.00 | 9,160.00 | 9,220.00 | 9,220.00 | 21,540 |
| 2021-11-19 | 9,220.00 | 9,370.00 | 9,190.00 | 9,260.00 | 9,260.00 | 12,036 |
| 2021-11-18 | 9,280.00 | 9,310.00 | 9,150.00 | 9,220.00 | 9,220.00 | 21,408 |
| 2021-11-17 | 9,440.00 | 9,440.00 | 9,250.00 | 9,280.00 | 9,280.00 | 39,214 |
| 2021-11-16 | 9,500.00 | 9,540.00 | 9,400.00 | 9,440.00 | 9,440.00 | 35,352 |
| 2021-11-15 | 9,720.00 | 9,720.00 | 9,400.00 | 9,480.00 | 9,480.00 | 51,229 |
| 2021-11-12 | 9,590.00 | 9,710.00 | 9,500.00 | 9,660.00 | 9,660.00 | 29,487 |
| 2021-11-11 | 9,800.00 | 9,840.00 | 9,500.00 | 9,590.00 | 9,590.00 | 60,056 |
| 2021-11-10 | 10,050.00 | 10,100.00 | 9,800.00 | 9,810.00 | 9,810.00 | 42,441 |
| 2021-11-09 | 10,200.00 | 10,350.00 | 9,980.00 | 10,100.00 | 10,100.00 | 40,044 |
| 2021-11-08 | 9,970.00 | 10,300.00 | 9,970.00 | 10,250.00 | 10,250.00 | 64,886 |
| 2021-11-05 | 10,100.00 | 10,150.00 | 9,790.00 | 9,930.00 | 9,930.00 | 64,166 |
| 2021-11-04 | 10,450.00 | 10,450.00 | 10,100.00 | 10,150.00 | 10,150.00 | 32,094 |
| 2021-11-03 | 10,550.00 | 10,550.00 | 10,050.00 | 10,200.00 | 10,200.00 | 54,896 |
| 2021-11-02 | 10,550.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,550.00 | 60,500 |
| 2021-11-01 | 10,200.00 | 10,700.00 | 10,100.00 | 10,550.00 | 10,550.00 | 98,068 |
| 2021-10-29 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 50,962 |
| 2021-10-28 | 10,950.00 | 11,000.00 | 10,350.00 | 10,400.00 | 10,400.00 | 106,558 |
| 2021-10-27 | 10,950.00 | 11,150.00 | 10,750.00 | 11,000.00 | 11,000.00 | 145,919 |
| 2021-10-26 | 10,800.00 | 11,100.00 | 10,500.00 | 10,900.00 | 10,900.00 | 442,166 |
| 2021-10-25 | 9,630.00 | 11,350.00 | 9,540.00 | 10,550.00 | 10,550.00 | 875,763 |
| 2021-10-22 | 9,570.00 | 9,660.00 | 9,450.00 | 9,630.00 | 9,630.00 | 14,978 |
| 2021-10-21 | 9,830.00 | 9,860.00 | 9,540.00 | 9,560.00 | 9,560.00 | 28,049 |
| 2021-10-20 | 9,630.00 | 9,800.00 | 9,610.00 | 9,670.00 | 9,670.00 | 14,872 |
| 2021-10-19 | 9,850.00 | 9,850.00 | 9,600.00 | 9,610.00 | 9,610.00 | 24,239 |
| 2021-10-18 | 9,540.00 | 9,800.00 | 9,410.00 | 9,710.00 | 9,710.00 | 46,767 |
| 2021-10-15 | 9,400.00 | 9,470.00 | 9,240.00 | 9,440.00 | 9,440.00 | 38,352 |
| 2021-10-14 | 9,010.00 | 9,210.00 | 8,960.00 | 9,210.00 | 9,210.00 | 46,772 |
← NewerPage 21 of 21 · 1,229 trading days
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.