Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,950.00 | 7,010.00 | 6,860.00 | 6,920.00 | 6,920.00 | 52,646 |
| 2025-04-23 | 6,900.00 | 6,930.00 | 6,810.00 | 6,900.00 | 6,900.00 | 44,723 |
| 2025-04-22 | 6,930.00 | 7,020.00 | 6,800.00 | 6,810.00 | 6,810.00 | 39,842 |
| 2025-04-21 | 7,000.00 | 7,030.00 | 6,900.00 | 6,980.00 | 6,980.00 | 50,050 |
| 2025-04-18 | 7,030.00 | 7,090.00 | 6,820.00 | 7,000.00 | 7,000.00 | 59,767 |
| 2025-04-17 | 6,850.00 | 7,030.00 | 6,840.00 | 7,000.00 | 7,000.00 | 114,573 |
| 2025-04-16 | 6,890.00 | 6,980.00 | 6,780.00 | 6,830.00 | 6,830.00 | 77,056 |
| 2025-04-15 | 6,840.00 | 6,910.00 | 6,750.00 | 6,890.00 | 6,890.00 | 67,262 |
| 2025-04-14 | 6,760.00 | 6,830.00 | 6,660.00 | 6,800.00 | 6,800.00 | 78,261 |
| 2025-04-11 | 6,340.00 | 6,690.00 | 6,310.00 | 6,690.00 | 6,690.00 | 79,094 |
| 2025-04-10 | 6,280.00 | 6,450.00 | 6,150.00 | 6,440.00 | 6,440.00 | 71,492 |
| 2025-04-09 | 6,360.00 | 6,410.00 | 6,010.00 | 6,090.00 | 6,090.00 | 66,677 |
| 2025-04-08 | 6,460.00 | 6,580.00 | 6,370.00 | 6,380.00 | 6,380.00 | 72,119 |
| 2025-04-07 | 6,750.00 | 6,750.00 | 6,400.00 | 6,410.00 | 6,410.00 | 80,921 |
| 2025-04-04 | 6,620.00 | 6,860.00 | 6,520.00 | 6,830.00 | 6,830.00 | 96,473 |
| 2025-04-03 | 6,580.00 | 6,740.00 | 6,500.00 | 6,680.00 | 6,680.00 | 44,084 |
| 2025-04-02 | 6,640.00 | 6,810.00 | 6,450.00 | 6,700.00 | 6,700.00 | 94,001 |
| 2025-04-01 | 6,360.00 | 6,700.00 | 6,360.00 | 6,610.00 | 6,610.00 | 81,283 |
| 2025-03-31 | 6,570.00 | 6,580.00 | 6,350.00 | 6,350.00 | 6,350.00 | 81,673 |
| 2025-03-28 | 6,680.00 | 6,740.00 | 6,550.00 | 6,600.00 | 6,600.00 | 48,897 |
| 2025-03-27 | 6,780.00 | 6,820.00 | 6,670.00 | 6,680.00 | 6,680.00 | 37,872 |
| 2025-03-26 | 6,780.00 | 6,870.00 | 6,730.00 | 6,790.00 | 6,790.00 | 53,003 |
| 2025-03-25 | 6,910.00 | 6,970.00 | 6,750.00 | 6,830.00 | 6,830.00 | 57,219 |
| 2025-03-24 | 6,910.00 | 7,000.00 | 6,830.00 | 6,930.00 | 6,930.00 | 142,032 |
| 2025-03-21 | 6,730.00 | 6,900.00 | 6,650.00 | 6,830.00 | 6,830.00 | 122,222 |
| 2025-03-20 | 6,620.00 | 7,150.00 | 6,615.00 | 6,660.00 | 6,660.00 | 232,494 |
| 2025-03-19 | 6,710.00 | 6,710.00 | 6,570.00 | 6,610.00 | 6,610.00 | 60,048 |
| 2025-03-18 | 6,710.00 | 6,760.00 | 6,620.00 | 6,680.00 | 6,680.00 | 48,422 |
| 2025-03-17 | 6,730.00 | 6,840.00 | 6,670.00 | 6,700.00 | 6,700.00 | 55,486 |
| 2025-03-14 | 6,810.00 | 6,890.00 | 6,760.00 | 6,780.00 | 6,780.00 | 32,255 |
| 2025-03-13 | 6,990.00 | 6,990.00 | 6,760.00 | 6,810.00 | 6,810.00 | 50,602 |
| 2025-03-12 | 6,720.00 | 6,970.00 | 6,610.00 | 6,910.00 | 6,910.00 | 98,645 |
| 2025-03-11 | 6,510.00 | 6,730.00 | 6,400.00 | 6,710.00 | 6,710.00 | 59,361 |
| 2025-03-10 | 6,660.00 | 6,740.00 | 6,650.00 | 6,660.00 | 6,660.00 | 45,436 |
| 2025-03-07 | 6,900.00 | 6,970.00 | 6,680.00 | 6,740.00 | 6,740.00 | 92,818 |
| 2025-03-06 | 6,860.00 | 7,050.00 | 6,760.00 | 6,900.00 | 6,900.00 | 120,634 |
| 2025-03-05 | 6,850.00 | 6,970.00 | 6,760.00 | 6,860.00 | 6,860.00 | 100,720 |
| 2025-03-04 | 7,110.00 | 7,180.00 | 6,800.00 | 6,850.00 | 6,850.00 | 160,389 |
| 2025-02-28 | 6,790.00 | 7,490.00 | 6,670.00 | 7,110.00 | 7,110.00 | 940,535 |
| 2025-02-27 | 6,700.00 | 6,960.00 | 6,650.00 | 6,870.00 | 6,870.00 | 261,695 |
| 2025-02-26 | 6,880.00 | 6,880.00 | 6,620.00 | 6,660.00 | 6,660.00 | 122,875 |
| 2025-02-25 | 6,630.00 | 6,910.00 | 6,590.00 | 6,810.00 | 6,810.00 | 251,531 |
| 2025-02-24 | 6,610.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,640.00 | 113,538 |
| 2025-02-21 | 6,800.00 | 6,870.00 | 6,630.00 | 6,690.00 | 6,690.00 | 151,751 |
| 2025-02-20 | 7,040.00 | 7,040.00 | 6,640.00 | 6,760.00 | 6,760.00 | 898,369 |
| 2025-02-19 | 6,340.00 | 6,420.00 | 6,280.00 | 6,400.00 | 6,400.00 | 59,070 |
| 2025-02-18 | 6,380.00 | 6,410.00 | 6,300.00 | 6,340.00 | 6,340.00 | 26,376 |
| 2025-02-17 | 6,370.00 | 6,430.00 | 6,220.00 | 6,390.00 | 6,390.00 | 42,091 |
| 2025-02-14 | 6,250.00 | 6,390.00 | 6,200.00 | 6,370.00 | 6,370.00 | 81,378 |
| 2025-02-13 | 6,090.00 | 6,200.00 | 6,080.00 | 6,180.00 | 6,180.00 | 28,345 |
| 2025-02-12 | 6,180.00 | 6,180.00 | 6,040.00 | 6,080.00 | 6,080.00 | 53,781 |
| 2025-02-11 | 6,180.00 | 6,200.00 | 6,100.00 | 6,180.00 | 6,180.00 | 39,201 |
| 2025-02-10 | 6,140.00 | 6,180.00 | 5,990.00 | 6,170.00 | 6,170.00 | 36,674 |
| 2025-02-07 | 6,230.00 | 6,240.00 | 6,060.00 | 6,140.00 | 6,140.00 | 38,754 |
| 2025-02-06 | 6,220.00 | 6,250.00 | 6,170.00 | 6,230.00 | 6,230.00 | 24,510 |
| 2025-02-05 | 6,200.00 | 6,270.00 | 6,160.00 | 6,220.00 | 6,220.00 | 31,718 |
| 2025-02-04 | 6,100.00 | 6,240.00 | 6,100.00 | 6,180.00 | 6,180.00 | 32,357 |
| 2025-02-03 | 6,170.00 | 6,170.00 | 6,010.00 | 6,090.00 | 6,090.00 | 63,953 |
| 2025-01-31 | 6,270.00 | 6,270.00 | 6,170.00 | 6,210.00 | 6,210.00 | 28,635 |
| 2025-01-24 | 6,270.00 | 6,280.00 | 6,170.00 | 6,270.00 | 6,270.00 | 29,331 |
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.