Hankook Tire Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 33,000.00 | 33,400.00 | 32,900.00 | 33,000.00 | 28,064.43 | 319,392 |
| 2022-11-09 | 33,650.00 | 33,700.00 | 33,000.00 | 33,100.00 | 28,149.48 | 407,951 |
| 2022-11-08 | 35,000.00 | 35,000.00 | 33,300.00 | 33,600.00 | 28,574.70 | 406,156 |
| 2022-11-07 | 33,950.00 | 34,750.00 | 33,900.00 | 34,650.00 | 29,467.66 | 463,161 |
| 2022-11-04 | 32,450.00 | 33,600.00 | 32,400.00 | 33,500.00 | 28,489.65 | 527,132 |
| 2022-11-03 | 35,400.00 | 35,450.00 | 32,250.00 | 32,350.00 | 27,511.65 | 1,348,576 |
| 2022-11-02 | 35,300.00 | 35,700.00 | 34,700.00 | 35,550.00 | 30,233.05 | 260,047 |
| 2022-11-01 | 36,600.00 | 36,600.00 | 35,150.00 | 35,300.00 | 30,020.44 | 305,547 |
| 2022-10-31 | 36,550.00 | 36,850.00 | 35,950.00 | 36,550.00 | 31,083.49 | 287,414 |
| 2022-10-28 | 35,100.00 | 36,600.00 | 35,000.00 | 36,350.00 | 30,913.40 | 254,543 |
| 2022-10-27 | 34,750.00 | 35,200.00 | 34,400.00 | 35,150.00 | 29,892.87 | 172,653 |
| 2022-10-26 | 34,800.00 | 34,950.00 | 33,900.00 | 34,550.00 | 29,382.61 | 244,034 |
| 2022-10-25 | 36,150.00 | 36,150.00 | 34,450.00 | 34,650.00 | 29,467.66 | 357,612 |
| 2022-10-24 | 36,450.00 | 36,850.00 | 35,450.00 | 35,800.00 | 30,445.66 | 212,183 |
| 2022-10-21 | 36,200.00 | 36,250.00 | 35,450.00 | 35,700.00 | 30,360.61 | 217,079 |
| 2022-10-20 | 35,900.00 | 36,300.00 | 35,550.00 | 36,200.00 | 30,785.83 | 274,427 |
| 2022-10-19 | 36,050.00 | 37,250.00 | 35,900.00 | 36,350.00 | 30,913.40 | 264,814 |
| 2022-10-18 | 35,050.00 | 36,650.00 | 34,750.00 | 36,100.00 | 30,700.79 | 334,107 |
| 2022-10-17 | 33,750.00 | 34,550.00 | 33,450.00 | 34,350.00 | 29,212.52 | 205,742 |
| 2022-10-14 | 34,300.00 | 34,750.00 | 34,050.00 | 34,300.00 | 29,170.00 | 266,391 |
| 2022-10-13 | 34,000.00 | 34,400.00 | 33,850.00 | 34,000.00 | 28,914.87 | 203,924 |
| 2022-10-12 | 34,600.00 | 34,700.00 | 33,500.00 | 34,300.00 | 29,170.00 | 353,451 |
| 2022-10-11 | 35,100.00 | 35,650.00 | 34,600.00 | 34,950.00 | 29,722.79 | 256,277 |
| 2022-10-07 | 35,500.00 | 36,600.00 | 35,250.00 | 35,750.00 | 30,403.14 | 282,714 |
| 2022-10-06 | 34,950.00 | 36,450.00 | 34,650.00 | 36,000.00 | 30,615.75 | 362,827 |
| 2022-10-05 | 35,700.00 | 36,000.00 | 34,300.00 | 34,550.00 | 29,382.61 | 298,668 |
| 2022-10-04 | 35,350.00 | 36,150.00 | 35,000.00 | 35,300.00 | 30,020.44 | 293,765 |
| 2022-09-30 | 36,400.00 | 36,400.00 | 35,100.00 | 35,250.00 | 29,977.92 | 358,654 |
| 2022-09-29 | 35,800.00 | 36,450.00 | 35,200.00 | 35,700.00 | 30,360.61 | 379,824 |
| 2022-09-28 | 35,100.00 | 36,100.00 | 34,650.00 | 35,150.00 | 29,892.87 | 321,624 |
| 2022-09-27 | 36,700.00 | 36,700.00 | 35,200.00 | 35,800.00 | 30,445.66 | 202,642 |
| 2022-09-26 | 37,000.00 | 37,050.00 | 35,800.00 | 36,050.00 | 30,658.27 | 271,659 |
| 2022-09-23 | 38,200.00 | 38,250.00 | 37,250.00 | 37,350.00 | 31,763.84 | 173,709 |
| 2022-09-22 | 37,900.00 | 38,300.00 | 37,450.00 | 38,100.00 | 32,401.66 | 389,227 |
| 2022-09-21 | 39,850.00 | 39,850.00 | 38,200.00 | 38,300.00 | 32,571.75 | 373,085 |
| 2022-09-20 | 40,550.00 | 40,700.00 | 39,650.00 | 39,900.00 | 33,932.45 | 228,756 |
| 2022-09-19 | 40,100.00 | 40,200.00 | 39,100.00 | 39,750.00 | 33,804.89 | 189,392 |
| 2022-09-16 | 39,600.00 | 40,700.00 | 39,500.00 | 39,850.00 | 33,889.93 | 324,428 |
| 2022-09-15 | 39,900.00 | 40,400.00 | 39,400.00 | 39,650.00 | 33,719.84 | 342,651 |
| 2022-09-14 | 40,200.00 | 40,550.00 | 39,800.00 | 40,150.00 | 34,145.06 | 407,662 |
| 2022-09-13 | 41,550.00 | 41,600.00 | 40,150.00 | 41,050.00 | 34,910.45 | 495,267 |
| 2022-09-08 | 40,000.00 | 42,150.00 | 39,950.00 | 41,050.00 | 34,910.45 | 778,733 |
| 2022-09-07 | 40,400.00 | 40,750.00 | 39,300.00 | 39,600.00 | 33,677.32 | 465,208 |
| 2022-09-06 | 40,000.00 | 40,850.00 | 39,450.00 | 40,550.00 | 34,485.24 | 325,613 |
| 2022-09-05 | 39,250.00 | 40,450.00 | 39,050.00 | 39,600.00 | 33,677.32 | 517,447 |
| 2022-09-02 | 37,950.00 | 39,400.00 | 37,400.00 | 38,650.00 | 32,869.40 | 367,481 |
| 2022-09-01 | 37,100.00 | 38,200.00 | 37,050.00 | 37,700.00 | 32,061.49 | 250,834 |
| 2022-08-31 | 37,950.00 | 38,250.00 | 37,350.00 | 37,950.00 | 32,274.10 | 307,548 |
| 2022-08-30 | 37,850.00 | 38,700.00 | 37,750.00 | 38,250.00 | 32,529.23 | 466,141 |
| 2022-08-29 | 36,200.00 | 36,850.00 | 35,850.00 | 36,550.00 | 31,083.49 | 154,134 |
| 2022-08-26 | 37,000.00 | 37,200.00 | 36,250.00 | 37,100.00 | 31,551.23 | 304,196 |
| 2022-08-25 | 36,800.00 | 37,250.00 | 36,500.00 | 36,800.00 | 31,296.10 | 198,721 |
| 2022-08-24 | 36,900.00 | 37,400.00 | 36,000.00 | 36,700.00 | 31,211.05 | 418,633 |
| 2022-08-23 | 38,300.00 | 38,400.00 | 36,700.00 | 37,200.00 | 31,636.27 | 542,504 |
| 2022-08-22 | 38,600.00 | 39,100.00 | 38,350.00 | 38,700.00 | 32,911.93 | 165,343 |
| 2022-08-19 | 39,000.00 | 39,600.00 | 38,650.00 | 39,100.00 | 33,252.10 | 188,392 |
| 2022-08-18 | 38,950.00 | 39,350.00 | 38,100.00 | 38,950.00 | 33,124.54 | 262,503 |
| 2022-08-17 | 39,700.00 | 40,250.00 | 39,200.00 | 39,250.00 | 33,379.67 | 259,501 |
| 2022-08-16 | 39,550.00 | 39,600.00 | 38,700.00 | 39,200.00 | 33,337.15 | 482,372 |
| 2022-08-12 | 39,500.00 | 40,000.00 | 38,850.00 | 39,400.00 | 33,507.23 | 188,012 |
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.