Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,360.00 | 6,360.00 | 6,180.00 | 6,270.00 | 6,270.00 | 54,663 |
| 2025-01-22 | 6,450.00 | 6,470.00 | 6,360.00 | 6,410.00 | 6,410.00 | 34,301 |
| 2025-01-21 | 6,490.00 | 6,590.00 | 6,370.00 | 6,420.00 | 6,420.00 | 38,544 |
| 2025-01-20 | 6,450.00 | 6,510.00 | 6,370.00 | 6,490.00 | 6,490.00 | 21,916 |
| 2025-01-17 | 6,440.00 | 6,520.00 | 6,420.00 | 6,510.00 | 6,510.00 | 27,961 |
| 2025-01-16 | 6,420.00 | 6,500.00 | 6,410.00 | 6,480.00 | 6,480.00 | 48,078 |
| 2025-01-15 | 6,450.00 | 6,450.00 | 6,310.00 | 6,390.00 | 6,390.00 | 48,968 |
| 2025-01-14 | 6,520.00 | 6,520.00 | 6,340.00 | 6,450.00 | 6,450.00 | 36,783 |
| 2025-01-13 | 6,360.00 | 6,550.00 | 6,340.00 | 6,460.00 | 6,460.00 | 41,181 |
| 2025-01-10 | 6,530.00 | 6,550.00 | 6,400.00 | 6,450.00 | 6,450.00 | 33,631 |
| 2025-01-09 | 6,480.00 | 6,580.00 | 6,360.00 | 6,530.00 | 6,530.00 | 45,536 |
| 2025-01-08 | 6,460.00 | 6,460.00 | 6,320.00 | 6,430.00 | 6,430.00 | 33,776 |
| 2025-01-07 | 6,370.00 | 6,540.00 | 6,370.00 | 6,460.00 | 6,460.00 | 49,022 |
| 2025-01-06 | 6,570.00 | 6,600.00 | 6,390.00 | 6,490.00 | 6,490.00 | 121,124 |
| 2025-01-03 | 6,240.00 | 6,290.00 | 6,200.00 | 6,280.00 | 6,280.00 | 35,233 |
| 2025-01-02 | 6,130.00 | 6,280.00 | 6,130.00 | 6,200.00 | 6,200.00 | 47,203 |
| 2024-12-30 | 6,000.00 | 6,210.00 | 5,900.00 | 6,210.00 | 6,210.00 | 18,663 |
| 2024-12-27 | 6,120.00 | 6,250.00 | 5,990.00 | 6,060.00 | 6,060.00 | 33,005 |
| 2024-12-26 | 6,230.00 | 6,300.00 | 6,100.00 | 6,270.00 | 6,270.00 | 54,955 |
| 2024-12-24 | 6,170.00 | 6,350.00 | 6,150.00 | 6,230.00 | 6,230.00 | 25,793 |
| 2024-12-23 | 6,130.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,170.00 | 18,680 |
| 2024-12-20 | 6,250.00 | 6,350.00 | 6,080.00 | 6,120.00 | 6,120.00 | 52,442 |
| 2024-12-19 | 6,250.00 | 6,390.00 | 6,100.00 | 6,330.00 | 6,330.00 | 38,727 |
| 2024-12-18 | 6,300.00 | 6,430.00 | 6,280.00 | 6,300.00 | 6,300.00 | 23,430 |
| 2024-12-17 | 6,480.00 | 6,490.00 | 6,320.00 | 6,380.00 | 6,380.00 | 38,246 |
| 2024-12-16 | 6,600.00 | 6,600.00 | 6,380.00 | 6,480.00 | 6,480.00 | 64,057 |
| 2024-12-13 | 6,390.00 | 6,530.00 | 6,340.00 | 6,490.00 | 6,490.00 | 47,464 |
| 2024-12-12 | 6,320.00 | 6,440.00 | 6,190.00 | 6,390.00 | 6,390.00 | 52,839 |
| 2024-12-11 | 6,010.00 | 6,340.00 | 6,010.00 | 6,310.00 | 6,310.00 | 59,642 |
| 2024-12-10 | 5,520.00 | 6,150.00 | 5,520.00 | 6,070.00 | 6,070.00 | 90,198 |
| 2024-12-09 | 5,900.00 | 5,930.00 | 5,580.00 | 5,610.00 | 5,610.00 | 67,846 |
| 2024-12-06 | 6,190.00 | 6,240.00 | 5,860.00 | 6,010.00 | 6,010.00 | 68,864 |
| 2024-12-05 | 6,390.00 | 6,390.00 | 6,150.00 | 6,150.00 | 6,150.00 | 73,283 |
| 2024-12-04 | 6,200.00 | 6,530.00 | 6,150.00 | 6,490.00 | 6,490.00 | 126,825 |
| 2024-12-03 | 6,100.00 | 6,700.00 | 6,060.00 | 6,420.00 | 6,420.00 | 159,078 |
| 2024-12-02 | 6,110.00 | 6,180.00 | 5,970.00 | 6,060.00 | 6,060.00 | 31,323 |
| 2024-11-29 | 6,200.00 | 6,290.00 | 6,050.00 | 6,090.00 | 6,090.00 | 17,880 |
| 2024-11-28 | 6,200.00 | 6,300.00 | 6,190.00 | 6,190.00 | 6,190.00 | 25,380 |
| 2024-11-27 | 6,440.00 | 6,440.00 | 6,240.00 | 6,270.00 | 6,270.00 | 27,604 |
| 2024-11-26 | 6,300.00 | 6,450.00 | 6,300.00 | 6,380.00 | 6,380.00 | 19,765 |
| 2024-11-25 | 6,330.00 | 6,400.00 | 6,240.00 | 6,350.00 | 6,350.00 | 28,880 |
| 2024-11-22 | 6,150.00 | 6,290.00 | 6,100.00 | 6,190.00 | 6,190.00 | 39,076 |
| 2024-11-21 | 6,300.00 | 6,330.00 | 6,150.00 | 6,150.00 | 6,150.00 | 15,880 |
| 2024-11-20 | 6,240.00 | 6,320.00 | 6,110.00 | 6,210.00 | 6,210.00 | 20,806 |
| 2024-11-19 | 6,380.00 | 6,380.00 | 6,210.00 | 6,240.00 | 6,240.00 | 10,819 |
| 2024-11-18 | 6,250.00 | 6,370.00 | 6,100.00 | 6,320.00 | 6,320.00 | 43,174 |
| 2024-11-15 | 5,850.00 | 6,350.00 | 5,830.00 | 6,250.00 | 6,250.00 | 66,517 |
| 2024-11-14 | 6,030.00 | 6,170.00 | 5,950.00 | 5,950.00 | 5,950.00 | 65,948 |
| 2024-11-13 | 6,090.00 | 6,240.00 | 6,040.00 | 6,080.00 | 6,080.00 | 60,748 |
| 2024-11-12 | 6,430.00 | 6,520.00 | 6,090.00 | 6,090.00 | 6,090.00 | 103,950 |
| 2024-11-11 | 6,800.00 | 6,800.00 | 6,460.00 | 6,490.00 | 6,490.00 | 65,785 |
| 2024-11-08 | 6,940.00 | 7,020.00 | 6,830.00 | 6,900.00 | 6,900.00 | 35,410 |
| 2024-11-07 | 6,900.00 | 6,940.00 | 6,780.00 | 6,840.00 | 6,840.00 | 32,655 |
| 2024-11-06 | 6,870.00 | 6,960.00 | 6,730.00 | 6,940.00 | 6,940.00 | 64,680 |
| 2024-11-05 | 6,840.00 | 6,990.00 | 6,760.00 | 6,850.00 | 6,850.00 | 62,506 |
| 2024-11-04 | 6,810.00 | 6,880.00 | 6,660.00 | 6,840.00 | 6,840.00 | 106,854 |
| 2024-11-01 | 6,790.00 | 6,940.00 | 6,570.00 | 6,590.00 | 6,590.00 | 110,585 |
| 2024-10-31 | 6,530.00 | 6,620.00 | 6,450.00 | 6,580.00 | 6,580.00 | 23,148 |
| 2024-10-30 | 6,540.00 | 6,650.00 | 6,530.00 | 6,590.00 | 6,590.00 | 26,748 |
| 2024-10-29 | 6,440.00 | 6,580.00 | 6,440.00 | 6,540.00 | 6,540.00 | 25,806 |
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.