Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10,220.00 | 10,390.00 | 10,070.00 | 10,240.00 | 10,240.00 | 415,235 |
| 2026-01-20 | 10,170.00 | 10,850.00 | 10,080.00 | 10,450.00 | 10,450.00 | 1,002,142 |
| 2026-01-19 | 10,170.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 293,665 |
| 2026-01-16 | 10,500.00 | 10,500.00 | 10,150.00 | 10,170.00 | 10,170.00 | 364,536 |
| 2026-01-15 | 10,400.00 | 10,590.00 | 10,250.00 | 10,320.00 | 10,320.00 | 312,596 |
| 2026-01-14 | 10,160.00 | 10,780.00 | 10,160.00 | 10,440.00 | 10,440.00 | 893,875 |
| 2026-01-13 | 10,430.00 | 10,450.00 | 10,110.00 | 10,150.00 | 10,150.00 | 498,084 |
| 2026-01-12 | 10,480.00 | 10,700.00 | 10,280.00 | 10,380.00 | 10,380.00 | 697,400 |
| 2026-01-09 | 10,750.00 | 11,250.00 | 10,470.00 | 10,480.00 | 10,480.00 | 1,684,831 |
| 2026-01-08 | 11,020.00 | 11,350.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1,955,502 |
| 2026-01-07 | 10,420.00 | 12,670.00 | 10,000.00 | 11,290.00 | 11,290.00 | 12,118,400 |
| 2026-01-06 | 11,300.00 | 11,300.00 | 10,380.00 | 10,420.00 | 10,420.00 | 2,086,428 |
| 2026-01-05 | 12,240.00 | 12,910.00 | 10,980.00 | 11,700.00 | 11,700.00 | 10,910,140 |
| 2026-01-02 | 11,390.00 | 12,500.00 | 10,740.00 | 12,200.00 | 12,200.00 | 10,522,060 |
| 2025-12-30 | 9,820.00 | 10,110.00 | 9,800.00 | 10,040.00 | 10,040.00 | 250,063 |
| 2025-12-29 | 9,550.00 | 9,880.00 | 9,500.00 | 9,800.00 | 9,800.00 | 94,183 |
| 2025-12-26 | 9,800.00 | 9,800.00 | 9,400.00 | 9,550.00 | 9,550.00 | 65,326 |
| 2025-12-24 | 9,870.00 | 9,900.00 | 9,670.00 | 9,810.00 | 9,810.00 | 65,369 |
| 2025-12-23 | 9,770.00 | 10,090.00 | 9,630.00 | 9,720.00 | 9,720.00 | 161,936 |
| 2025-12-22 | 9,450.00 | 9,690.00 | 9,420.00 | 9,620.00 | 9,620.00 | 86,624 |
| 2025-12-19 | 9,280.00 | 9,330.00 | 9,210.00 | 9,310.00 | 9,310.00 | 70,913 |
| 2025-12-18 | 9,380.00 | 9,440.00 | 9,250.00 | 9,280.00 | 9,280.00 | 81,344 |
| 2025-12-17 | 9,720.00 | 9,770.00 | 9,450.00 | 9,490.00 | 9,490.00 | 103,390 |
| 2025-12-16 | 9,770.00 | 9,790.00 | 9,650.00 | 9,670.00 | 9,670.00 | 96,430 |
| 2025-12-15 | 9,740.00 | 9,870.00 | 9,670.00 | 9,740.00 | 9,740.00 | 83,134 |
| 2025-12-12 | 9,920.00 | 9,960.00 | 9,770.00 | 9,840.00 | 9,840.00 | 88,489 |
| 2025-12-11 | 9,920.00 | 10,020.00 | 9,860.00 | 9,900.00 | 9,900.00 | 91,247 |
| 2025-12-10 | 9,950.00 | 9,950.00 | 9,890.00 | 9,900.00 | 9,900.00 | 42,189 |
| 2025-12-09 | 10,040.00 | 10,040.00 | 9,910.00 | 9,930.00 | 9,930.00 | 70,342 |
| 2025-12-08 | 9,960.00 | 10,100.00 | 9,960.00 | 9,970.00 | 9,970.00 | 100,374 |
| 2025-12-05 | 10,000.00 | 10,030.00 | 9,900.00 | 9,960.00 | 9,960.00 | 84,106 |
| 2025-12-04 | 10,060.00 | 10,090.00 | 9,960.00 | 10,010.00 | 10,010.00 | 103,579 |
| 2025-12-03 | 10,140.00 | 10,140.00 | 10,010.00 | 10,060.00 | 10,060.00 | 93,997 |
| 2025-12-02 | 10,070.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 109,381 |
| 2025-12-01 | 10,200.00 | 10,230.00 | 10,030.00 | 10,070.00 | 10,070.00 | 141,017 |
| 2025-11-28 | 10,060.00 | 10,220.00 | 10,030.00 | 10,130.00 | 10,130.00 | 205,914 |
| 2025-11-27 | 10,040.00 | 10,250.00 | 9,950.00 | 10,020.00 | 10,020.00 | 181,516 |
| 2025-11-26 | 10,020.00 | 10,120.00 | 9,910.00 | 10,120.00 | 10,120.00 | 231,145 |
| 2025-11-25 | 10,440.00 | 10,500.00 | 9,910.00 | 9,910.00 | 9,910.00 | 420,323 |
| 2025-11-24 | 11,120.00 | 11,170.00 | 10,440.00 | 10,500.00 | 10,500.00 | 591,536 |
| 2025-11-21 | 12,030.00 | 12,140.00 | 10,830.00 | 11,010.00 | 11,010.00 | 2,200,402 |
| 2025-11-20 | 10,110.00 | 10,980.00 | 10,040.00 | 10,620.00 | 10,620.00 | 1,305,997 |
| 2025-11-19 | 9,720.00 | 11,050.00 | 9,700.00 | 10,170.00 | 10,170.00 | 2,326,066 |
| 2025-11-18 | 10,010.00 | 10,120.00 | 9,600.00 | 9,680.00 | 9,680.00 | 207,933 |
| 2025-11-17 | 10,050.00 | 10,070.00 | 9,920.00 | 10,000.00 | 10,000.00 | 94,444 |
| 2025-11-14 | 10,100.00 | 10,510.00 | 10,020.00 | 10,040.00 | 10,040.00 | 210,889 |
| 2025-11-13 | 10,440.00 | 10,510.00 | 10,200.00 | 10,240.00 | 10,240.00 | 188,349 |
| 2025-11-12 | 10,400.00 | 10,740.00 | 10,300.00 | 10,440.00 | 10,440.00 | 222,651 |
| 2025-11-11 | 10,770.00 | 10,790.00 | 10,270.00 | 10,430.00 | 10,430.00 | 298,108 |
| 2025-11-10 | 10,650.00 | 10,650.00 | 10,180.00 | 10,400.00 | 10,400.00 | 297,677 |
| 2025-11-07 | 9,900.00 | 10,880.00 | 9,900.00 | 10,160.00 | 10,160.00 | 906,392 |
| 2025-11-06 | 10,540.00 | 10,620.00 | 10,000.00 | 10,050.00 | 10,050.00 | 300,468 |
| 2025-11-05 | 10,810.00 | 10,890.00 | 10,230.00 | 10,330.00 | 10,330.00 | 456,153 |
| 2025-11-04 | 11,070.00 | 11,090.00 | 10,830.00 | 10,880.00 | 10,880.00 | 566,890 |
| 2025-11-03 | 12,230.00 | 12,240.00 | 11,180.00 | 11,260.00 | 11,260.00 | 1,298,092 |
| 2025-10-31 | 12,550.00 | 12,560.00 | 11,600.00 | 12,210.00 | 12,210.00 | 2,156,050 |
| 2025-10-30 | 10,920.00 | 13,080.00 | 10,680.00 | 12,750.00 | 12,750.00 | 11,053,490 |
| 2025-10-29 | 10,480.00 | 10,560.00 | 10,090.00 | 10,220.00 | 10,220.00 | 137,094 |
| 2025-10-28 | 10,580.00 | 10,780.00 | 10,360.00 | 10,430.00 | 10,430.00 | 187,772 |
| 2025-10-27 | 10,150.00 | 10,650.00 | 10,140.00 | 10,590.00 | 10,590.00 | 257,692 |
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.