Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,100.00 | 11,130.00 | 10,860.00 | 10,950.00 | 10,950.00 | 220,392 |
| 2025-07-23 | 11,400.00 | 11,430.00 | 11,040.00 | 11,100.00 | 11,100.00 | 397,204 |
| 2025-07-22 | 11,660.00 | 11,920.00 | 10,850.00 | 11,050.00 | 11,050.00 | 899,597 |
| 2025-07-21 | 11,020.00 | 11,150.00 | 10,810.00 | 10,860.00 | 10,860.00 | 302,939 |
| 2025-07-18 | 11,280.00 | 11,860.00 | 10,980.00 | 11,280.00 | 11,280.00 | 781,665 |
| 2025-07-17 | 11,130.00 | 11,750.00 | 10,930.00 | 11,660.00 | 11,660.00 | 949,945 |
| 2025-07-16 | 11,980.00 | 12,730.00 | 11,110.00 | 11,330.00 | 11,330.00 | 5,444,323 |
| 2025-07-15 | 10,700.00 | 10,750.00 | 10,380.00 | 10,400.00 | 10,400.00 | 1,035,023 |
| 2025-07-14 | 11,090.00 | 11,790.00 | 10,620.00 | 10,980.00 | 10,980.00 | 6,922,181 |
| 2025-07-11 | 9,010.00 | 9,150.00 | 8,800.00 | 9,120.00 | 9,120.00 | 311,887 |
| 2025-07-10 | 9,070.00 | 9,070.00 | 8,800.00 | 8,940.00 | 8,940.00 | 194,883 |
| 2025-07-09 | 8,980.00 | 9,290.00 | 8,900.00 | 9,060.00 | 9,060.00 | 472,448 |
| 2025-07-08 | 9,020.00 | 9,220.00 | 8,850.00 | 9,010.00 | 9,010.00 | 362,486 |
| 2025-07-07 | 8,500.00 | 8,960.00 | 8,430.00 | 8,790.00 | 8,790.00 | 251,348 |
| 2025-07-04 | 8,770.00 | 9,190.00 | 8,680.00 | 8,730.00 | 8,730.00 | 430,411 |
| 2025-07-03 | 9,090.00 | 9,090.00 | 8,710.00 | 8,740.00 | 8,740.00 | 265,097 |
| 2025-07-02 | 9,200.00 | 9,320.00 | 8,740.00 | 8,890.00 | 8,890.00 | 550,818 |
| 2025-07-01 | 9,100.00 | 9,190.00 | 8,880.00 | 9,170.00 | 9,170.00 | 748,238 |
| 2025-06-30 | 8,420.00 | 9,860.00 | 8,420.00 | 9,190.00 | 9,190.00 | 13,755,260 |
| 2025-06-27 | 8,450.00 | 8,560.00 | 8,220.00 | 8,350.00 | 8,350.00 | 418,362 |
| 2025-06-26 | 8,690.00 | 8,740.00 | 8,440.00 | 8,570.00 | 8,570.00 | 468,312 |
| 2025-06-25 | 9,240.00 | 9,240.00 | 8,550.00 | 8,730.00 | 8,730.00 | 1,097,137 |
| 2025-06-24 | 9,370.00 | 9,370.00 | 9,040.00 | 9,290.00 | 9,290.00 | 1,386,254 |
| 2025-06-23 | 9,180.00 | 9,640.00 | 9,030.00 | 9,280.00 | 9,280.00 | 5,454,051 |
| 2025-06-20 | 7,280.00 | 9,460.00 | 7,280.00 | 9,460.00 | 9,460.00 | 10,233,530 |
| 2025-06-19 | 7,210.00 | 7,350.00 | 7,210.00 | 7,280.00 | 7,280.00 | 77,146 |
| 2025-06-18 | 7,170.00 | 7,240.00 | 7,100.00 | 7,220.00 | 7,220.00 | 80,923 |
| 2025-06-17 | 7,150.00 | 7,220.00 | 7,090.00 | 7,190.00 | 7,190.00 | 67,284 |
| 2025-06-16 | 7,130.00 | 7,180.00 | 7,020.00 | 7,150.00 | 7,150.00 | 62,172 |
| 2025-06-13 | 7,350.00 | 7,380.00 | 7,050.00 | 7,150.00 | 7,150.00 | 111,003 |
| 2025-06-12 | 7,410.00 | 7,420.00 | 7,290.00 | 7,350.00 | 7,350.00 | 99,196 |
| 2025-06-11 | 7,370.00 | 7,470.00 | 7,310.00 | 7,410.00 | 7,410.00 | 99,551 |
| 2025-06-10 | 7,290.00 | 7,370.00 | 7,170.00 | 7,370.00 | 7,370.00 | 117,879 |
| 2025-06-09 | 7,180.00 | 7,290.00 | 7,140.00 | 7,280.00 | 7,280.00 | 106,163 |
| 2025-06-05 | 7,150.00 | 7,180.00 | 7,070.00 | 7,140.00 | 7,140.00 | 75,504 |
| 2025-06-04 | 6,950.00 | 7,110.00 | 6,910.00 | 7,110.00 | 7,110.00 | 99,238 |
| 2025-06-02 | 6,950.00 | 7,010.00 | 6,870.00 | 6,930.00 | 6,930.00 | 72,535 |
| 2025-05-30 | 6,860.00 | 6,970.00 | 6,830.00 | 6,920.00 | 6,920.00 | 52,676 |
| 2025-05-29 | 6,960.00 | 6,960.00 | 6,790.00 | 6,870.00 | 6,870.00 | 48,267 |
| 2025-05-28 | 6,880.00 | 6,900.00 | 6,770.00 | 6,850.00 | 6,850.00 | 37,784 |
| 2025-05-27 | 6,770.00 | 6,900.00 | 6,750.00 | 6,810.00 | 6,810.00 | 30,753 |
| 2025-05-26 | 6,800.00 | 6,850.00 | 6,720.00 | 6,810.00 | 6,810.00 | 34,901 |
| 2025-05-23 | 6,730.00 | 6,840.00 | 6,680.00 | 6,810.00 | 6,810.00 | 57,670 |
| 2025-05-22 | 6,760.00 | 6,800.00 | 6,680.00 | 6,680.00 | 6,680.00 | 31,424 |
| 2025-05-21 | 6,760.00 | 6,860.00 | 6,700.00 | 6,770.00 | 6,770.00 | 41,525 |
| 2025-05-20 | 6,870.00 | 6,870.00 | 6,660.00 | 6,760.00 | 6,760.00 | 39,278 |
| 2025-05-19 | 6,800.00 | 6,890.00 | 6,460.00 | 6,720.00 | 6,720.00 | 116,972 |
| 2025-05-16 | 7,000.00 | 7,000.00 | 6,770.00 | 6,800.00 | 6,800.00 | 71,190 |
| 2025-05-15 | 7,130.00 | 7,130.00 | 6,980.00 | 7,020.00 | 7,020.00 | 41,423 |
| 2025-05-14 | 7,100.00 | 7,130.00 | 7,000.00 | 7,130.00 | 7,130.00 | 41,715 |
| 2025-05-13 | 7,050.00 | 7,120.00 | 7,025.00 | 7,100.00 | 7,100.00 | 60,159 |
| 2025-05-12 | 7,190.00 | 7,230.00 | 7,050.00 | 7,050.00 | 7,050.00 | 71,947 |
| 2025-05-09 | 7,270.00 | 7,280.00 | 7,080.00 | 7,190.00 | 7,190.00 | 94,637 |
| 2025-05-08 | 7,150.00 | 7,330.00 | 7,090.00 | 7,200.00 | 7,200.00 | 147,208 |
| 2025-05-07 | 7,200.00 | 7,250.00 | 7,020.00 | 7,170.00 | 7,170.00 | 102,454 |
| 2025-05-02 | 7,080.00 | 7,200.00 | 6,990.00 | 7,200.00 | 7,200.00 | 134,020 |
| 2025-04-30 | 7,000.00 | 7,190.00 | 6,950.00 | 7,050.00 | 7,050.00 | 219,138 |
| 2025-04-29 | 6,900.00 | 6,950.00 | 6,860.00 | 6,910.00 | 6,910.00 | 41,868 |
| 2025-04-28 | 7,020.00 | 7,020.00 | 6,860.00 | 6,860.00 | 6,860.00 | 32,160 |
| 2025-04-25 | 6,920.00 | 6,970.00 | 6,840.00 | 6,950.00 | 6,950.00 | 42,689 |
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.