Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10,100.00 | 10,220.00 | 9,950.00 | 9,980.00 | 9,980.00 | 113,393 |
| 2025-10-23 | 10,390.00 | 10,400.00 | 9,970.00 | 10,070.00 | 10,070.00 | 201,278 |
| 2025-10-22 | 9,960.00 | 10,130.00 | 9,770.00 | 10,030.00 | 10,030.00 | 108,960 |
| 2025-10-21 | 10,000.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,900.00 | 103,171 |
| 2025-10-20 | 9,770.00 | 9,990.00 | 9,700.00 | 9,970.00 | 9,970.00 | 97,950 |
| 2025-10-17 | 9,790.00 | 9,860.00 | 9,610.00 | 9,680.00 | 9,680.00 | 63,826 |
| 2025-10-16 | 9,860.00 | 9,930.00 | 9,710.00 | 9,750.00 | 9,750.00 | 64,912 |
| 2025-10-15 | 9,650.00 | 9,800.00 | 9,640.00 | 9,790.00 | 9,790.00 | 46,681 |
| 2025-10-14 | 10,090.00 | 10,090.00 | 9,630.00 | 9,640.00 | 9,640.00 | 172,932 |
| 2025-10-13 | 9,940.00 | 10,090.00 | 9,860.00 | 10,000.00 | 10,000.00 | 81,759 |
| 2025-10-10 | 10,470.00 | 10,470.00 | 10,110.00 | 10,170.00 | 10,170.00 | 113,540 |
| 2025-10-02 | 10,540.00 | 10,540.00 | 10,190.00 | 10,430.00 | 10,430.00 | 149,318 |
| 2025-10-01 | 10,960.00 | 10,960.00 | 10,500.00 | 10,530.00 | 10,530.00 | 119,163 |
| 2025-09-30 | 11,360.00 | 11,360.00 | 10,710.00 | 10,800.00 | 10,800.00 | 276,444 |
| 2025-09-29 | 10,950.00 | 11,170.00 | 10,720.00 | 10,970.00 | 10,970.00 | 192,683 |
| 2025-09-26 | 10,910.00 | 11,060.00 | 10,760.00 | 11,060.00 | 11,060.00 | 185,381 |
| 2025-09-25 | 11,150.00 | 11,150.00 | 10,810.00 | 10,960.00 | 10,960.00 | 199,104 |
| 2025-09-24 | 11,100.00 | 11,280.00 | 10,810.00 | 10,920.00 | 10,920.00 | 302,197 |
| 2025-09-23 | 10,920.00 | 10,980.00 | 10,500.00 | 10,570.00 | 10,570.00 | 213,481 |
| 2025-09-22 | 11,260.00 | 11,360.00 | 10,800.00 | 11,010.00 | 11,010.00 | 436,308 |
| 2025-09-19 | 10,740.00 | 11,150.00 | 10,610.00 | 11,050.00 | 11,050.00 | 458,380 |
| 2025-09-18 | 11,460.00 | 11,470.00 | 10,620.00 | 10,770.00 | 10,770.00 | 954,801 |
| 2025-09-17 | 10,100.00 | 10,280.00 | 9,960.00 | 10,150.00 | 10,150.00 | 224,852 |
| 2025-09-16 | 10,010.00 | 10,250.00 | 9,850.00 | 9,900.00 | 9,900.00 | 79,797 |
| 2025-09-15 | 10,140.00 | 10,140.00 | 9,860.00 | 9,980.00 | 9,980.00 | 72,113 |
| 2025-09-12 | 9,990.00 | 10,180.00 | 9,960.00 | 10,130.00 | 10,130.00 | 115,724 |
| 2025-09-11 | 10,020.00 | 10,150.00 | 9,840.00 | 9,900.00 | 9,900.00 | 117,446 |
| 2025-09-10 | 10,010.00 | 10,050.00 | 9,770.00 | 9,970.00 | 9,970.00 | 65,072 |
| 2025-09-09 | 9,770.00 | 10,020.00 | 9,690.00 | 9,960.00 | 9,960.00 | 156,636 |
| 2025-09-08 | 9,700.00 | 9,700.00 | 9,580.00 | 9,650.00 | 9,650.00 | 74,264 |
| 2025-09-05 | 9,450.00 | 9,800.00 | 9,320.00 | 9,450.00 | 9,450.00 | 96,726 |
| 2025-09-04 | 9,360.00 | 9,460.00 | 9,310.00 | 9,360.00 | 9,360.00 | 72,653 |
| 2025-09-03 | 9,310.00 | 9,370.00 | 9,220.00 | 9,270.00 | 9,270.00 | 67,417 |
| 2025-09-02 | 9,740.00 | 9,740.00 | 9,210.00 | 9,330.00 | 9,330.00 | 139,259 |
| 2025-09-01 | 9,770.00 | 9,880.00 | 9,650.00 | 9,650.00 | 9,650.00 | 67,699 |
| 2025-08-29 | 9,660.00 | 10,070.00 | 9,600.00 | 10,000.00 | 10,000.00 | 139,380 |
| 2025-08-28 | 9,730.00 | 9,830.00 | 9,620.00 | 9,700.00 | 9,700.00 | 45,250 |
| 2025-08-27 | 9,870.00 | 9,940.00 | 9,650.00 | 9,660.00 | 9,660.00 | 70,534 |
| 2025-08-26 | 9,930.00 | 10,000.00 | 9,760.00 | 9,880.00 | 9,880.00 | 96,304 |
| 2025-08-25 | 9,930.00 | 9,960.00 | 9,800.00 | 9,920.00 | 9,920.00 | 68,122 |
| 2025-08-22 | 9,910.00 | 9,970.00 | 9,800.00 | 9,840.00 | 9,840.00 | 87,338 |
| 2025-08-21 | 9,940.00 | 10,050.00 | 9,830.00 | 9,860.00 | 9,860.00 | 88,580 |
| 2025-08-20 | 9,790.00 | 9,990.00 | 9,700.00 | 9,940.00 | 9,940.00 | 126,679 |
| 2025-08-19 | 10,020.00 | 10,170.00 | 9,930.00 | 10,030.00 | 10,030.00 | 108,392 |
| 2025-08-18 | 10,070.00 | 10,220.00 | 9,960.00 | 10,020.00 | 10,020.00 | 90,718 |
| 2025-08-14 | 10,270.00 | 10,340.00 | 10,160.00 | 10,260.00 | 10,260.00 | 99,721 |
| 2025-08-13 | 10,260.00 | 10,320.00 | 10,000.00 | 10,220.00 | 10,220.00 | 152,703 |
| 2025-08-12 | 10,720.00 | 10,820.00 | 10,140.00 | 10,180.00 | 10,180.00 | 243,619 |
| 2025-08-11 | 10,960.00 | 10,960.00 | 10,390.00 | 10,460.00 | 10,460.00 | 357,242 |
| 2025-08-08 | 11,130.00 | 11,200.00 | 10,820.00 | 10,870.00 | 10,870.00 | 440,005 |
| 2025-08-07 | 11,260.00 | 11,310.00 | 10,950.00 | 11,260.00 | 11,260.00 | 602,457 |
| 2025-08-06 | 10,430.00 | 11,900.00 | 10,270.00 | 11,400.00 | 11,400.00 | 4,574,810 |
| 2025-08-05 | 10,430.00 | 10,450.00 | 10,210.00 | 10,370.00 | 10,370.00 | 150,783 |
| 2025-08-04 | 10,120.00 | 10,460.00 | 10,110.00 | 10,300.00 | 10,300.00 | 133,957 |
| 2025-08-01 | 10,770.00 | 10,800.00 | 9,700.00 | 10,240.00 | 10,240.00 | 277,001 |
| 2025-07-31 | 10,320.00 | 10,800.00 | 10,320.00 | 10,740.00 | 10,740.00 | 503,171 |
| 2025-07-30 | 10,850.00 | 10,850.00 | 10,260.00 | 10,260.00 | 10,260.00 | 368,594 |
| 2025-07-29 | 10,390.00 | 10,620.00 | 10,120.00 | 10,340.00 | 10,340.00 | 210,771 |
| 2025-07-28 | 10,660.00 | 10,690.00 | 10,250.00 | 10,290.00 | 10,290.00 | 288,482 |
| 2025-07-25 | 10,880.00 | 10,900.00 | 10,630.00 | 10,650.00 | 10,650.00 | 195,394 |
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.