Hankook Tire Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 42,650.00 | 43,300.00 | 41,850.00 | 41,950.00 | 37,616.41 | 357,345 |
| 2024-07-24 | 42,500.00 | 44,000.00 | 42,100.00 | 42,250.00 | 37,885.42 | 420,004 |
| 2024-07-23 | 40,850.00 | 43,250.00 | 40,800.00 | 42,650.00 | 38,244.10 | 820,266 |
| 2024-07-22 | 40,800.00 | 40,850.00 | 40,350.00 | 40,550.00 | 36,361.04 | 186,261 |
| 2024-07-19 | 41,200.00 | 41,200.00 | 40,650.00 | 41,050.00 | 36,809.39 | 370,021 |
| 2024-07-18 | 41,650.00 | 41,700.00 | 41,000.00 | 41,700.00 | 37,392.24 | 316,284 |
| 2024-07-17 | 42,250.00 | 42,400.00 | 41,300.00 | 41,750.00 | 37,437.07 | 339,785 |
| 2024-07-16 | 42,300.00 | 42,600.00 | 41,850.00 | 42,150.00 | 37,795.75 | 247,110 |
| 2024-07-15 | 42,650.00 | 42,950.00 | 41,950.00 | 42,200.00 | 37,840.59 | 244,656 |
| 2024-07-12 | 42,700.00 | 42,900.00 | 41,750.00 | 42,300.00 | 37,930.26 | 333,755 |
| 2024-07-11 | 43,050.00 | 43,050.00 | 42,350.00 | 42,600.00 | 38,199.27 | 292,494 |
| 2024-07-10 | 43,150.00 | 43,450.00 | 42,500.00 | 42,800.00 | 38,378.61 | 310,509 |
| 2024-07-09 | 43,850.00 | 43,900.00 | 43,000.00 | 43,300.00 | 38,826.95 | 316,133 |
| 2024-07-08 | 43,400.00 | 43,700.00 | 43,300.00 | 43,500.00 | 39,006.29 | 135,533 |
| 2024-07-05 | 44,050.00 | 44,350.00 | 43,300.00 | 43,500.00 | 39,006.29 | 269,659 |
| 2024-07-04 | 43,150.00 | 43,800.00 | 43,150.00 | 43,750.00 | 39,230.47 | 185,506 |
| 2024-07-03 | 43,550.00 | 44,500.00 | 43,250.00 | 43,350.00 | 38,871.79 | 323,298 |
| 2024-07-02 | 44,500.00 | 44,700.00 | 42,650.00 | 43,350.00 | 38,871.79 | 459,267 |
| 2024-07-01 | 45,350.00 | 45,750.00 | 44,500.00 | 44,900.00 | 40,261.67 | 330,217 |
| 2024-06-28 | 44,850.00 | 45,250.00 | 44,700.00 | 45,200.00 | 40,530.68 | 285,987 |
| 2024-06-27 | 44,300.00 | 45,150.00 | 44,300.00 | 44,800.00 | 40,172.00 | 256,886 |
| 2024-06-26 | 44,950.00 | 45,200.00 | 44,250.00 | 44,550.00 | 39,947.82 | 392,933 |
| 2024-06-25 | 45,150.00 | 45,650.00 | 44,550.00 | 45,300.00 | 40,620.35 | 392,661 |
| 2024-06-24 | 45,800.00 | 45,900.00 | 44,300.00 | 44,700.00 | 40,082.33 | 423,876 |
| 2024-06-21 | 46,850.00 | 47,050.00 | 45,350.00 | 46,100.00 | 41,337.70 | 346,856 |
| 2024-06-20 | 47,100.00 | 47,550.00 | 46,700.00 | 46,800.00 | 41,965.39 | 284,096 |
| 2024-06-19 | 46,800.00 | 47,950.00 | 45,900.00 | 47,000.00 | 42,144.73 | 490,213 |
| 2024-06-18 | 45,500.00 | 47,500.00 | 45,450.00 | 46,350.00 | 41,561.88 | 596,757 |
| 2024-06-17 | 45,700.00 | 46,250.00 | 45,500.00 | 45,950.00 | 41,203.20 | 292,173 |
| 2024-06-14 | 44,750.00 | 45,900.00 | 44,700.00 | 45,700.00 | 40,979.02 | 430,704 |
| 2024-06-13 | 45,300.00 | 46,350.00 | 44,850.00 | 44,850.00 | 40,216.83 | 627,311 |
| 2024-06-12 | 44,800.00 | 45,200.00 | 44,750.00 | 45,000.00 | 40,351.34 | 315,904 |
| 2024-06-11 | 44,550.00 | 45,000.00 | 44,350.00 | 44,850.00 | 40,216.83 | 396,598 |
| 2024-06-10 | 44,600.00 | 45,300.00 | 44,350.00 | 44,550.00 | 39,947.82 | 294,289 |
| 2024-06-07 | 44,350.00 | 45,250.00 | 44,050.00 | 44,600.00 | 39,992.66 | 620,666 |
| 2024-06-05 | 43,750.00 | 44,050.00 | 43,500.00 | 43,550.00 | 39,051.13 | 248,195 |
| 2024-06-04 | 43,750.00 | 44,350.00 | 43,500.00 | 43,650.00 | 39,140.80 | 333,865 |
| 2024-06-03 | 43,700.00 | 44,300.00 | 43,500.00 | 44,100.00 | 39,544.31 | 236,342 |
| 2024-05-31 | 43,500.00 | 44,000.00 | 43,000.00 | 43,850.00 | 39,320.14 | 542,689 |
| 2024-05-30 | 44,050.00 | 44,600.00 | 43,350.00 | 43,600.00 | 39,095.96 | 354,732 |
| 2024-05-29 | 44,850.00 | 44,900.00 | 44,250.00 | 44,350.00 | 39,768.48 | 368,474 |
| 2024-05-28 | 44,350.00 | 45,050.00 | 44,350.00 | 44,800.00 | 40,172.00 | 373,682 |
| 2024-05-27 | 44,700.00 | 44,750.00 | 44,150.00 | 44,450.00 | 39,858.15 | 248,355 |
| 2024-05-24 | 44,550.00 | 45,300.00 | 44,300.00 | 44,550.00 | 39,947.82 | 466,291 |
| 2024-05-23 | 44,850.00 | 45,300.00 | 44,600.00 | 45,000.00 | 40,351.34 | 500,463 |
| 2024-05-22 | 44,300.00 | 44,950.00 | 43,850.00 | 44,850.00 | 40,216.83 | 471,246 |
| 2024-05-21 | 44,000.00 | 44,450.00 | 43,900.00 | 44,300.00 | 39,723.65 | 581,960 |
| 2024-05-20 | 44,400.00 | 45,150.00 | 43,950.00 | 44,200.00 | 39,633.98 | 627,351 |
| 2024-05-17 | 44,550.00 | 44,750.00 | 44,100.00 | 44,200.00 | 39,633.98 | 470,309 |
| 2024-05-16 | 45,100.00 | 45,500.00 | 43,600.00 | 44,500.00 | 39,902.99 | 1,347,398 |
| 2024-05-14 | 43,400.00 | 45,100.00 | 43,400.00 | 45,100.00 | 40,441.01 | 1,520,891 |
| 2024-05-13 | 42,900.00 | 43,350.00 | 42,400.00 | 43,200.00 | 38,737.28 | 892,027 |
| 2024-05-10 | 43,500.00 | 44,000.00 | 42,850.00 | 43,000.00 | 38,557.94 | 1,176,632 |
| 2024-05-09 | 44,100.00 | 44,750.00 | 43,350.00 | 43,700.00 | 39,185.63 | 1,073,601 |
| 2024-05-08 | 43,700.00 | 45,200.00 | 42,850.00 | 44,050.00 | 39,499.48 | 1,933,636 |
| 2024-05-07 | 47,200.00 | 48,400.00 | 42,150.00 | 43,750.00 | 39,230.47 | 4,852,683 |
| 2024-05-03 | 55,000.00 | 55,400.00 | 52,500.00 | 52,700.00 | 47,255.90 | 525,988 |
| 2024-05-02 | 57,700.00 | 58,300.00 | 54,700.00 | 54,700.00 | 49,049.29 | 575,783 |
| 2024-04-30 | 58,500.00 | 61,300.00 | 58,000.00 | 59,100.00 | 52,994.76 | 463,231 |
| 2024-04-29 | 57,200.00 | 59,400.00 | 56,800.00 | 58,300.00 | 52,277.40 | 330,465 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 900.0000 KRW |
| 2026-03-30 | 1,500.0000 KRW |
| 2025-09-03 | 800.0000 KRW |
| 2025-03-28 | 2,000.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 700.0000 KRW |
| 2020-12-29 | 650.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.