Hankook Tire Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 56,300.00 | 57,100.00 | 55,500.00 | 56,700.00 | 50,842.69 | 197,885 |
| 2024-04-25 | 57,000.00 | 57,600.00 | 55,500.00 | 56,300.00 | 50,484.01 | 232,977 |
| 2024-04-24 | 56,400.00 | 58,400.00 | 56,100.00 | 57,900.00 | 51,918.72 | 231,285 |
| 2024-04-23 | 57,300.00 | 57,900.00 | 55,500.00 | 56,600.00 | 50,753.02 | 425,537 |
| 2024-04-22 | 59,400.00 | 59,700.00 | 57,500.00 | 58,200.00 | 52,187.73 | 170,047 |
| 2024-04-19 | 61,100.00 | 61,100.00 | 58,100.00 | 58,800.00 | 52,725.75 | 372,419 |
| 2024-04-18 | 62,600.00 | 62,700.00 | 60,200.00 | 60,900.00 | 54,608.81 | 282,693 |
| 2024-04-17 | 63,100.00 | 63,200.00 | 61,200.00 | 62,700.00 | 56,222.86 | 324,209 |
| 2024-04-16 | 60,500.00 | 63,300.00 | 60,100.00 | 63,100.00 | 56,581.54 | 430,954 |
| 2024-04-15 | 59,700.00 | 60,400.00 | 58,800.00 | 60,000.00 | 53,801.78 | 277,857 |
| 2024-04-12 | 60,000.00 | 61,500.00 | 59,300.00 | 59,800.00 | 53,622.44 | 344,196 |
| 2024-04-11 | 54,900.00 | 60,500.00 | 54,900.00 | 60,500.00 | 54,250.13 | 550,370 |
| 2024-04-09 | 55,700.00 | 56,200.00 | 54,800.00 | 56,000.00 | 50,215.00 | 120,114 |
| 2024-04-08 | 53,800.00 | 55,100.00 | 53,400.00 | 54,700.00 | 49,049.29 | 210,659 |
| 2024-04-05 | 52,900.00 | 55,900.00 | 52,900.00 | 54,900.00 | 49,228.63 | 180,302 |
| 2024-04-04 | 53,700.00 | 54,500.00 | 52,700.00 | 54,000.00 | 48,421.61 | 214,185 |
| 2024-04-03 | 51,900.00 | 52,900.00 | 50,700.00 | 51,600.00 | 46,269.53 | 261,353 |
| 2024-04-02 | 53,700.00 | 54,600.00 | 52,100.00 | 52,600.00 | 47,166.23 | 242,780 |
| 2024-04-01 | 55,400.00 | 55,400.00 | 53,900.00 | 54,300.00 | 48,690.61 | 89,332 |
| 2024-03-29 | 54,600.00 | 55,200.00 | 54,000.00 | 54,200.00 | 48,600.94 | 76,519 |
| 2024-03-28 | 56,200.00 | 56,600.00 | 53,500.00 | 54,100.00 | 48,511.27 | 269,593 |
| 2024-03-27 | 53,600.00 | 56,800.00 | 53,600.00 | 56,800.00 | 50,932.35 | 200,476 |
| 2024-03-26 | 55,300.00 | 56,200.00 | 54,300.00 | 54,900.00 | 49,228.63 | 247,200 |
| 2024-03-25 | 54,400.00 | 55,700.00 | 53,800.00 | 54,600.00 | 48,959.62 | 128,061 |
| 2024-03-22 | 52,500.00 | 55,600.00 | 52,400.00 | 54,500.00 | 48,869.95 | 239,582 |
| 2024-03-21 | 51,300.00 | 53,100.00 | 51,200.00 | 53,100.00 | 47,614.58 | 299,744 |
| 2024-03-20 | 50,900.00 | 52,300.00 | 49,900.00 | 50,800.00 | 45,552.18 | 256,112 |
| 2024-03-19 | 50,800.00 | 52,000.00 | 49,900.00 | 50,000.00 | 44,834.82 | 283,627 |
| 2024-03-18 | 53,200.00 | 53,300.00 | 51,500.00 | 51,800.00 | 46,448.87 | 142,970 |
| 2024-03-15 | 52,100.00 | 53,700.00 | 52,100.00 | 52,400.00 | 46,986.89 | 302,434 |
| 2024-03-14 | 51,100.00 | 53,200.00 | 49,950.00 | 52,700.00 | 47,255.90 | 468,392 |
| 2024-03-13 | 52,600.00 | 52,800.00 | 51,400.00 | 51,600.00 | 46,269.53 | 203,107 |
| 2024-03-12 | 53,500.00 | 53,800.00 | 51,300.00 | 52,200.00 | 46,807.55 | 208,356 |
| 2024-03-11 | 52,600.00 | 53,400.00 | 52,200.00 | 52,700.00 | 47,255.90 | 110,324 |
| 2024-03-08 | 53,900.00 | 54,500.00 | 52,700.00 | 53,400.00 | 47,883.59 | 220,144 |
| 2024-03-07 | 54,200.00 | 54,500.00 | 52,900.00 | 53,100.00 | 47,614.58 | 178,752 |
| 2024-03-06 | 54,300.00 | 55,300.00 | 53,400.00 | 54,200.00 | 48,600.94 | 219,162 |
| 2024-03-05 | 52,800.00 | 55,500.00 | 52,700.00 | 54,100.00 | 48,511.27 | 288,092 |
| 2024-03-04 | 53,800.00 | 54,500.00 | 52,700.00 | 53,400.00 | 47,883.59 | 286,037 |
| 2024-02-29 | 53,000.00 | 54,700.00 | 52,000.00 | 54,200.00 | 48,600.94 | 445,016 |
| 2024-02-28 | 52,600.00 | 54,300.00 | 49,900.00 | 53,600.00 | 48,062.93 | 345,296 |
| 2024-02-27 | 55,800.00 | 56,000.00 | 53,000.00 | 53,400.00 | 47,883.59 | 295,633 |
| 2024-02-26 | 58,400.00 | 58,400.00 | 53,600.00 | 55,700.00 | 49,945.99 | 395,062 |
| 2024-02-23 | 59,100.00 | 59,600.00 | 57,700.00 | 58,700.00 | 52,636.08 | 209,324 |
| 2024-02-22 | 58,900.00 | 59,200.00 | 57,300.00 | 58,500.00 | 52,456.74 | 207,626 |
| 2024-02-21 | 56,900.00 | 58,400.00 | 55,800.00 | 58,400.00 | 52,367.07 | 258,728 |
| 2024-02-20 | 56,100.00 | 56,600.00 | 55,200.00 | 56,400.00 | 50,573.68 | 276,966 |
| 2024-02-19 | 55,500.00 | 56,400.00 | 54,600.00 | 56,200.00 | 50,394.34 | 129,502 |
| 2024-02-16 | 54,700.00 | 55,500.00 | 53,500.00 | 55,500.00 | 49,766.65 | 499,375 |
| 2024-02-15 | 55,300.00 | 55,800.00 | 53,200.00 | 53,700.00 | 48,152.60 | 212,564 |
| 2024-02-14 | 52,000.00 | 54,500.00 | 51,500.00 | 54,400.00 | 48,780.28 | 354,158 |
| 2024-02-13 | 51,900.00 | 53,300.00 | 51,000.00 | 52,900.00 | 47,435.24 | 449,755 |
| 2024-02-08 | 51,500.00 | 52,400.00 | 50,600.00 | 51,600.00 | 46,269.53 | 388,094 |
| 2024-02-07 | 49,600.00 | 51,800.00 | 48,900.00 | 51,700.00 | 46,359.20 | 448,113 |
| 2024-02-06 | 50,100.00 | 50,700.00 | 48,000.00 | 49,400.00 | 44,296.80 | 376,225 |
| 2024-02-05 | 52,600.00 | 52,600.00 | 47,950.00 | 50,000.00 | 44,834.82 | 533,706 |
| 2024-02-02 | 50,800.00 | 51,900.00 | 50,200.00 | 50,800.00 | 45,552.18 | 514,438 |
| 2024-02-01 | 51,200.00 | 52,700.00 | 50,600.00 | 52,000.00 | 46,628.21 | 509,087 |
| 2024-01-31 | 49,650.00 | 52,000.00 | 49,500.00 | 51,300.00 | 46,000.52 | 497,482 |
| 2024-01-30 | 51,500.00 | 51,500.00 | 49,100.00 | 49,650.00 | 44,520.98 | 301,429 |
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.