Hankook Cosmet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,430.00 | 6,520.00 | 6,380.00 | 6,500.00 | 6,500.00 | 22,295 |
| 2024-10-25 | 6,550.00 | 6,700.00 | 6,300.00 | 6,370.00 | 6,370.00 | 94,004 |
| 2024-10-24 | 6,570.00 | 6,750.00 | 6,540.00 | 6,600.00 | 6,600.00 | 37,882 |
| 2024-10-23 | 6,630.00 | 6,770.00 | 6,560.00 | 6,660.00 | 6,660.00 | 44,716 |
| 2024-10-22 | 6,880.00 | 6,940.00 | 6,620.00 | 6,630.00 | 6,630.00 | 118,535 |
| 2024-10-21 | 6,970.00 | 7,050.00 | 6,920.00 | 7,000.00 | 7,000.00 | 27,491 |
| 2024-10-18 | 6,900.00 | 7,280.00 | 6,890.00 | 6,980.00 | 6,980.00 | 223,721 |
| 2024-10-17 | 6,850.00 | 6,990.00 | 6,850.00 | 6,900.00 | 6,900.00 | 55,399 |
| 2024-10-16 | 7,020.00 | 7,090.00 | 6,960.00 | 6,970.00 | 6,970.00 | 40,941 |
| 2024-10-15 | 7,100.00 | 7,100.00 | 7,030.00 | 7,050.00 | 7,050.00 | 35,875 |
| 2024-10-14 | 7,130.00 | 7,180.00 | 7,050.00 | 7,090.00 | 7,090.00 | 32,005 |
| 2024-10-11 | 7,190.00 | 7,270.00 | 7,090.00 | 7,120.00 | 7,120.00 | 96,096 |
| 2024-10-10 | 7,270.00 | 7,360.00 | 7,220.00 | 7,300.00 | 7,300.00 | 34,505 |
| 2024-10-08 | 7,430.00 | 7,430.00 | 7,250.00 | 7,250.00 | 7,250.00 | 62,108 |
| 2024-10-07 | 7,420.00 | 7,540.00 | 7,290.00 | 7,500.00 | 7,500.00 | 66,265 |
| 2024-10-04 | 7,360.00 | 7,490.00 | 7,270.00 | 7,350.00 | 7,350.00 | 67,971 |
| 2024-10-02 | 7,550.00 | 7,660.00 | 7,430.00 | 7,430.00 | 7,430.00 | 91,805 |
| 2024-09-30 | 7,900.00 | 7,900.00 | 7,640.00 | 7,700.00 | 7,700.00 | 117,640 |
| 2024-09-27 | 7,660.00 | 7,870.00 | 7,600.00 | 7,690.00 | 7,690.00 | 183,307 |
| 2024-09-26 | 7,480.00 | 7,570.00 | 7,410.00 | 7,550.00 | 7,550.00 | 91,583 |
| 2024-09-25 | 7,400.00 | 7,770.00 | 7,400.00 | 7,480.00 | 7,480.00 | 335,747 |
| 2024-09-24 | 7,410.00 | 7,470.00 | 7,300.00 | 7,340.00 | 7,340.00 | 39,180 |
| 2024-09-23 | 7,370.00 | 7,560.00 | 7,360.00 | 7,440.00 | 7,440.00 | 64,156 |
| 2024-09-20 | 7,350.00 | 7,500.00 | 7,310.00 | 7,350.00 | 7,350.00 | 80,300 |
| 2024-09-19 | 7,470.00 | 7,480.00 | 7,220.00 | 7,340.00 | 7,340.00 | 67,953 |
| 2024-09-13 | 7,490.00 | 7,630.00 | 7,360.00 | 7,470.00 | 7,470.00 | 51,968 |
| 2024-09-12 | 7,360.00 | 7,490.00 | 7,300.00 | 7,490.00 | 7,490.00 | 72,965 |
| 2024-09-11 | 7,270.00 | 7,500.00 | 7,220.00 | 7,290.00 | 7,290.00 | 66,596 |
| 2024-09-10 | 7,470.00 | 7,610.00 | 7,270.00 | 7,300.00 | 7,300.00 | 114,672 |
| 2024-09-09 | 7,040.00 | 7,460.00 | 7,010.00 | 7,460.00 | 7,460.00 | 86,814 |
| 2024-09-06 | 7,310.00 | 7,370.00 | 7,170.00 | 7,210.00 | 7,210.00 | 66,401 |
| 2024-09-05 | 7,490.00 | 7,650.00 | 7,240.00 | 7,390.00 | 7,390.00 | 107,385 |
| 2024-09-04 | 7,330.00 | 7,480.00 | 7,220.00 | 7,400.00 | 7,400.00 | 140,899 |
| 2024-09-03 | 7,480.00 | 7,810.00 | 7,400.00 | 7,580.00 | 7,580.00 | 289,763 |
| 2024-09-02 | 7,300.00 | 8,400.00 | 7,290.00 | 7,550.00 | 7,550.00 | 1,832,537 |
| 2024-08-30 | 7,050.00 | 7,250.00 | 7,020.00 | 7,230.00 | 7,230.00 | 70,012 |
| 2024-08-29 | 7,150.00 | 7,220.00 | 7,000.00 | 7,000.00 | 7,000.00 | 61,233 |
| 2024-08-28 | 7,310.00 | 7,380.00 | 7,180.00 | 7,240.00 | 7,240.00 | 56,959 |
| 2024-08-27 | 7,240.00 | 7,340.00 | 7,110.00 | 7,340.00 | 7,340.00 | 55,635 |
| 2024-08-26 | 7,380.00 | 7,410.00 | 7,170.00 | 7,310.00 | 7,310.00 | 100,463 |
| 2024-08-23 | 7,490.00 | 7,560.00 | 7,340.00 | 7,410.00 | 7,410.00 | 75,286 |
| 2024-08-22 | 7,620.00 | 7,910.00 | 7,460.00 | 7,560.00 | 7,560.00 | 167,936 |
| 2024-08-21 | 7,600.00 | 7,720.00 | 7,520.00 | 7,650.00 | 7,650.00 | 91,137 |
| 2024-08-20 | 7,840.00 | 7,930.00 | 7,650.00 | 7,720.00 | 7,720.00 | 146,702 |
| 2024-08-19 | 7,780.00 | 7,960.00 | 7,550.00 | 7,850.00 | 7,850.00 | 275,920 |
| 2024-08-16 | 8,500.00 | 9,340.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,463,250 |
| 2024-08-14 | 7,350.00 | 7,470.00 | 7,280.00 | 7,340.00 | 7,340.00 | 134,309 |
| 2024-08-13 | 7,680.00 | 7,690.00 | 7,190.00 | 7,310.00 | 7,310.00 | 92,471 |
| 2024-08-12 | 7,570.00 | 7,670.00 | 7,500.00 | 7,670.00 | 7,670.00 | 48,788 |
| 2024-08-09 | 7,400.00 | 7,690.00 | 7,360.00 | 7,540.00 | 7,540.00 | 54,610 |
| 2024-08-08 | 7,450.00 | 7,480.00 | 7,160.00 | 7,370.00 | 7,370.00 | 48,621 |
| 2024-08-07 | 7,230.00 | 7,500.00 | 7,230.00 | 7,490.00 | 7,490.00 | 70,200 |
| 2024-08-06 | 7,110.00 | 7,550.00 | 7,100.00 | 7,370.00 | 7,370.00 | 103,519 |
| 2024-08-05 | 7,510.00 | 7,790.00 | 6,290.00 | 7,090.00 | 7,090.00 | 199,663 |
| 2024-08-02 | 8,330.00 | 8,390.00 | 7,500.00 | 7,800.00 | 7,800.00 | 342,260 |
| 2024-08-01 | 8,280.00 | 8,470.00 | 8,280.00 | 8,400.00 | 8,400.00 | 64,548 |
| 2024-07-31 | 8,260.00 | 8,460.00 | 8,200.00 | 8,360.00 | 8,360.00 | 68,331 |
| 2024-07-30 | 8,500.00 | 8,610.00 | 8,310.00 | 8,360.00 | 8,360.00 | 68,975 |
| 2024-07-29 | 8,030.00 | 8,750.00 | 8,030.00 | 8,570.00 | 8,570.00 | 308,201 |
| 2024-07-26 | 8,110.00 | 8,200.00 | 8,020.00 | 8,110.00 | 8,110.00 | 75,441 |
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.