Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,390.00 | 8,480.00 | 8,290.00 | 8,360.00 | 8,360.00 | 88,337 |
| 2026-04-20 | 8,500.00 | 8,510.00 | 8,310.00 | 8,400.00 | 8,400.00 | 60,446 |
| 2026-04-17 | 8,540.00 | 8,540.00 | 8,340.00 | 8,480.00 | 8,480.00 | 70,159 |
| 2026-04-16 | 8,490.00 | 8,510.00 | 8,390.00 | 8,460.00 | 8,460.00 | 129,153 |
| 2026-04-15 | 8,350.00 | 8,400.00 | 8,290.00 | 8,390.00 | 8,390.00 | 89,314 |
| 2026-04-14 | 8,250.00 | 8,390.00 | 8,220.00 | 8,280.00 | 8,280.00 | 79,821 |
| 2026-04-13 | 8,080.00 | 8,300.00 | 8,080.00 | 8,120.00 | 8,120.00 | 57,731 |
| 2026-04-10 | 8,080.00 | 8,400.00 | 7,970.00 | 8,310.00 | 8,310.00 | 121,389 |
| 2026-04-09 | 8,050.00 | 8,270.00 | 7,980.00 | 8,070.00 | 8,070.00 | 77,103 |
| 2026-04-08 | 7,930.00 | 8,060.00 | 7,900.00 | 8,060.00 | 8,060.00 | 81,633 |
| 2026-04-07 | 7,860.00 | 8,060.00 | 7,660.00 | 7,750.00 | 7,750.00 | 75,849 |
| 2026-04-06 | 7,850.00 | 7,930.00 | 7,730.00 | 7,860.00 | 7,860.00 | 36,065 |
| 2026-04-03 | 7,880.00 | 7,950.00 | 7,750.00 | 7,830.00 | 7,830.00 | 50,255 |
| 2026-04-02 | 8,230.00 | 8,290.00 | 7,630.00 | 7,780.00 | 7,780.00 | 104,682 |
| 2026-04-01 | 8,000.00 | 8,180.00 | 7,920.00 | 8,080.00 | 8,080.00 | 71,568 |
| 2026-03-31 | 7,900.00 | 8,110.00 | 7,600.00 | 7,860.00 | 7,860.00 | 99,136 |
| 2026-03-30 | 8,100.00 | 8,100.00 | 7,900.00 | 7,910.00 | 7,910.00 | 96,310 |
| 2026-03-27 | 7,960.00 | 8,310.00 | 7,780.00 | 8,300.00 | 8,300.00 | 121,703 |
| 2026-03-26 | 8,330.00 | 8,350.00 | 7,580.00 | 8,010.00 | 8,010.00 | 125,804 |
| 2026-03-25 | 8,300.00 | 8,340.00 | 8,220.00 | 8,320.00 | 8,320.00 | 69,608 |
| 2026-03-24 | 8,200.00 | 8,250.00 | 8,030.00 | 8,230.00 | 8,230.00 | 70,971 |
| 2026-03-23 | 8,450.00 | 8,450.00 | 8,000.00 | 8,030.00 | 8,030.00 | 100,755 |
| 2026-03-20 | 8,340.00 | 8,660.00 | 8,300.00 | 8,550.00 | 8,550.00 | 165,969 |
| 2026-03-19 | 8,470.00 | 8,470.00 | 8,240.00 | 8,340.00 | 8,340.00 | 80,285 |
| 2026-03-18 | 8,700.00 | 8,730.00 | 8,480.00 | 8,540.00 | 8,540.00 | 101,331 |
| 2026-03-17 | 8,510.00 | 8,690.00 | 8,510.00 | 8,550.00 | 8,550.00 | 100,931 |
| 2026-03-16 | 8,520.00 | 8,640.00 | 8,360.00 | 8,480.00 | 8,480.00 | 46,678 |
| 2026-03-13 | 8,520.00 | 8,650.00 | 8,390.00 | 8,490.00 | 8,490.00 | 93,942 |
| 2026-03-12 | 8,480.00 | 8,660.00 | 8,400.00 | 8,580.00 | 8,580.00 | 57,242 |
| 2026-03-11 | 8,580.00 | 8,780.00 | 8,420.00 | 8,530.00 | 8,530.00 | 114,568 |
| 2026-03-10 | 8,460.00 | 8,590.00 | 8,250.00 | 8,530.00 | 8,530.00 | 125,351 |
| 2026-03-09 | 8,040.00 | 8,490.00 | 7,910.00 | 8,050.00 | 8,050.00 | 166,975 |
| 2026-03-06 | 8,480.00 | 8,860.00 | 8,370.00 | 8,660.00 | 8,660.00 | 124,617 |
| 2026-03-05 | 8,210.00 | 8,700.00 | 8,210.00 | 8,680.00 | 8,680.00 | 239,745 |
| 2026-03-04 | 8,610.00 | 8,990.00 | 7,800.00 | 7,800.00 | 7,800.00 | 431,217 |
| 2026-03-03 | 9,260.00 | 9,470.00 | 9,000.00 | 9,100.00 | 9,100.00 | 313,576 |
| 2026-02-27 | 9,600.00 | 9,800.00 | 9,480.00 | 9,580.00 | 9,580.00 | 238,608 |
| 2026-02-26 | 9,740.00 | 9,890.00 | 9,630.00 | 9,630.00 | 9,630.00 | 291,857 |
| 2026-02-25 | 9,860.00 | 9,920.00 | 9,720.00 | 9,730.00 | 9,730.00 | 296,787 |
| 2026-02-24 | 9,950.00 | 10,020.00 | 9,840.00 | 9,860.00 | 9,860.00 | 257,813 |
| 2026-02-23 | 10,050.00 | 10,060.00 | 9,920.00 | 9,930.00 | 9,930.00 | 248,426 |
| 2026-02-20 | 10,180.00 | 10,310.00 | 9,920.00 | 10,000.00 | 10,000.00 | 367,574 |
| 2026-02-19 | 10,270.00 | 10,400.00 | 10,080.00 | 10,210.00 | 10,210.00 | 217,996 |
| 2026-02-13 | 10,350.00 | 10,350.00 | 10,160.00 | 10,190.00 | 10,190.00 | 253,941 |
| 2026-02-12 | 10,500.00 | 10,550.00 | 10,360.00 | 10,440.00 | 10,440.00 | 163,772 |
| 2026-02-11 | 10,700.00 | 10,710.00 | 10,390.00 | 10,420.00 | 10,420.00 | 216,226 |
| 2026-02-10 | 10,580.00 | 10,650.00 | 10,460.00 | 10,580.00 | 10,580.00 | 272,531 |
| 2026-02-09 | 10,260.00 | 10,960.00 | 10,260.00 | 10,570.00 | 10,570.00 | 864,747 |
| 2026-02-06 | 10,290.00 | 10,290.00 | 9,630.00 | 10,080.00 | 10,080.00 | 386,258 |
| 2026-02-05 | 10,500.00 | 10,930.00 | 10,300.00 | 10,370.00 | 10,370.00 | 756,238 |
| 2026-02-04 | 10,490.00 | 10,950.00 | 10,430.00 | 10,810.00 | 10,810.00 | 818,027 |
| 2026-02-03 | 10,320.00 | 10,570.00 | 10,240.00 | 10,540.00 | 10,540.00 | 322,758 |
| 2026-02-02 | 10,460.00 | 10,640.00 | 10,030.00 | 10,210.00 | 10,210.00 | 426,328 |
| 2026-01-30 | 10,600.00 | 10,610.00 | 10,300.00 | 10,480.00 | 10,480.00 | 330,270 |
| 2026-01-29 | 10,420.00 | 10,685.00 | 10,210.00 | 10,550.00 | 10,550.00 | 549,503 |
| 2026-01-28 | 10,500.00 | 10,630.00 | 10,400.00 | 10,460.00 | 10,460.00 | 390,194 |
| 2026-01-27 | 10,470.00 | 10,700.00 | 10,370.00 | 10,460.00 | 10,460.00 | 370,297 |
| 2026-01-26 | 10,600.00 | 10,750.00 | 10,410.00 | 10,490.00 | 10,490.00 | 371,379 |
| 2026-01-23 | 10,540.00 | 10,670.00 | 10,310.00 | 10,590.00 | 10,590.00 | 456,544 |
| 2026-01-22 | 10,280.00 | 10,790.00 | 10,190.00 | 10,510.00 | 10,510.00 | 893,156 |
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.