Hankook Tire Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 49,200.00 | 50,700.00 | 49,100.00 | 49,900.00 | 44,745.15 | 300,021 |
| 2024-01-26 | 49,450.00 | 50,000.00 | 48,700.00 | 49,100.00 | 44,027.79 | 377,047 |
| 2024-01-25 | 46,300.00 | 49,450.00 | 46,250.00 | 49,450.00 | 44,341.64 | 285,500 |
| 2024-01-24 | 47,100.00 | 47,400.00 | 46,050.00 | 47,200.00 | 42,324.07 | 189,682 |
| 2024-01-23 | 47,950.00 | 47,950.00 | 46,500.00 | 47,400.00 | 42,503.41 | 163,180 |
| 2024-01-22 | 48,000.00 | 48,500.00 | 47,050.00 | 47,250.00 | 42,368.90 | 199,951 |
| 2024-01-19 | 46,750.00 | 48,700.00 | 46,750.00 | 47,800.00 | 42,862.09 | 340,977 |
| 2024-01-18 | 45,100.00 | 47,600.00 | 44,200.00 | 47,100.00 | 42,234.40 | 691,915 |
| 2024-01-17 | 45,000.00 | 45,400.00 | 43,600.00 | 44,500.00 | 39,902.99 | 413,024 |
| 2024-01-16 | 45,800.00 | 46,300.00 | 44,250.00 | 44,800.00 | 40,172.00 | 267,897 |
| 2024-01-15 | 44,250.00 | 46,200.00 | 44,200.00 | 45,900.00 | 41,158.36 | 260,845 |
| 2024-01-12 | 44,200.00 | 44,500.00 | 43,350.00 | 44,050.00 | 39,499.48 | 136,554 |
| 2024-01-11 | 44,700.00 | 45,100.00 | 44,150.00 | 44,150.00 | 39,589.15 | 167,086 |
| 2024-01-10 | 44,600.00 | 45,250.00 | 44,050.00 | 44,900.00 | 40,261.67 | 210,095 |
| 2024-01-09 | 44,200.00 | 44,300.00 | 43,500.00 | 43,750.00 | 39,230.47 | 234,273 |
| 2024-01-08 | 44,000.00 | 44,250.00 | 43,250.00 | 43,400.00 | 38,916.62 | 126,546 |
| 2024-01-05 | 44,650.00 | 44,950.00 | 43,350.00 | 43,700.00 | 39,185.63 | 188,231 |
| 2024-01-04 | 44,850.00 | 45,600.00 | 44,300.00 | 45,000.00 | 40,351.34 | 181,508 |
| 2024-01-03 | 44,750.00 | 45,200.00 | 44,350.00 | 44,550.00 | 39,947.82 | 142,403 |
| 2024-01-02 | 44,800.00 | 46,050.00 | 44,750.00 | 45,350.00 | 40,665.18 | 128,478 |
| 2023-12-28 | 44,250.00 | 45,400.00 | 44,000.00 | 45,400.00 | 40,710.02 | 202,439 |
| 2023-12-27 | 45,350.00 | 45,600.00 | 42,950.00 | 44,000.00 | 39,454.64 | 264,264 |
| 2023-12-26 | 45,050.00 | 46,200.00 | 44,100.00 | 45,350.00 | 39,499.48 | 200,695 |
| 2023-12-22 | 44,800.00 | 45,200.00 | 44,550.00 | 44,650.00 | 38,889.78 | 128,554 |
| 2023-12-21 | 44,900.00 | 45,150.00 | 44,300.00 | 44,650.00 | 38,889.78 | 297,728 |
| 2023-12-20 | 45,400.00 | 46,000.00 | 44,900.00 | 45,200.00 | 39,368.83 | 355,511 |
| 2023-12-19 | 44,350.00 | 46,250.00 | 44,150.00 | 46,100.00 | 40,152.72 | 358,277 |
| 2023-12-18 | 46,100.00 | 47,250.00 | 43,650.00 | 44,750.00 | 38,976.88 | 539,017 |
| 2023-12-15 | 46,100.00 | 46,150.00 | 43,000.00 | 44,500.00 | 38,759.13 | 640,584 |
| 2023-12-14 | 47,050.00 | 47,250.00 | 45,750.00 | 46,150.00 | 40,196.27 | 476,588 |
| 2023-12-13 | 46,950.00 | 47,400.00 | 46,100.00 | 46,550.00 | 40,544.67 | 384,369 |
| 2023-12-12 | 46,750.00 | 47,600.00 | 46,350.00 | 46,500.00 | 40,501.12 | 425,515 |
| 2023-12-11 | 46,200.00 | 46,700.00 | 45,400.00 | 46,200.00 | 40,239.82 | 187,678 |
| 2023-12-08 | 46,100.00 | 46,600.00 | 44,900.00 | 46,400.00 | 40,414.02 | 341,579 |
| 2023-12-07 | 45,950.00 | 46,700.00 | 44,950.00 | 45,600.00 | 39,717.22 | 353,265 |
| 2023-12-06 | 45,650.00 | 46,000.00 | 43,050.00 | 45,000.00 | 39,194.63 | 460,277 |
| 2023-12-05 | 48,350.00 | 48,400.00 | 45,650.00 | 46,100.00 | 40,152.72 | 937,693 |
| 2023-12-04 | 45,300.00 | 46,150.00 | 45,000.00 | 45,550.00 | 39,673.67 | 196,687 |
| 2023-12-01 | 45,400.00 | 45,850.00 | 44,750.00 | 44,900.00 | 39,107.53 | 153,703 |
| 2023-11-30 | 44,500.00 | 45,400.00 | 43,700.00 | 45,350.00 | 39,499.48 | 366,489 |
| 2023-11-29 | 44,950.00 | 45,100.00 | 44,100.00 | 44,900.00 | 39,107.53 | 245,043 |
| 2023-11-28 | 46,300.00 | 46,700.00 | 45,650.00 | 45,850.00 | 39,934.97 | 292,286 |
| 2023-11-27 | 45,000.00 | 45,900.00 | 44,800.00 | 45,600.00 | 39,717.22 | 165,576 |
| 2023-11-24 | 45,100.00 | 45,250.00 | 44,650.00 | 44,800.00 | 39,020.43 | 85,573 |
| 2023-11-23 | 44,700.00 | 45,250.00 | 44,500.00 | 45,000.00 | 39,194.63 | 115,284 |
| 2023-11-22 | 44,550.00 | 45,200.00 | 44,100.00 | 45,050.00 | 39,238.18 | 191,098 |
| 2023-11-21 | 43,600.00 | 45,250.00 | 43,450.00 | 44,950.00 | 39,151.08 | 285,535 |
| 2023-11-20 | 44,550.00 | 44,850.00 | 43,050.00 | 43,450.00 | 37,844.59 | 291,628 |
| 2023-11-17 | 45,550.00 | 45,600.00 | 44,550.00 | 44,850.00 | 39,063.98 | 288,344 |
| 2023-11-16 | 44,900.00 | 46,200.00 | 44,500.00 | 46,200.00 | 40,239.82 | 217,861 |
| 2023-11-15 | 46,600.00 | 46,650.00 | 44,550.00 | 44,850.00 | 39,063.98 | 394,244 |
| 2023-11-14 | 44,600.00 | 46,050.00 | 44,250.00 | 45,350.00 | 39,499.48 | 436,498 |
| 2023-11-13 | 43,600.00 | 43,950.00 | 42,900.00 | 43,650.00 | 38,018.79 | 201,873 |
| 2023-11-10 | 43,000.00 | 43,500.00 | 42,800.00 | 43,000.00 | 37,452.65 | 155,429 |
| 2023-11-09 | 43,700.00 | 44,000.00 | 43,200.00 | 43,600.00 | 37,975.24 | 132,359 |
| 2023-11-08 | 44,200.00 | 44,800.00 | 42,300.00 | 43,700.00 | 38,062.34 | 279,910 |
| 2023-11-07 | 44,550.00 | 44,900.00 | 42,600.00 | 43,800.00 | 38,149.44 | 478,731 |
| 2023-11-06 | 42,050.00 | 45,000.00 | 41,750.00 | 45,000.00 | 39,194.63 | 397,474 |
| 2023-11-03 | 42,000.00 | 42,600.00 | 40,700.00 | 42,000.00 | 36,581.65 | 437,474 |
| 2023-11-02 | 40,250.00 | 42,350.00 | 39,250.00 | 41,300.00 | 35,971.96 | 1,235,990 |
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.