Hankook Tire Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 35,300.00 | 35,400.00 | 33,800.00 | 34,900.00 | 29,680.26 | 326,090 |
| 2022-02-17 | 36,900.00 | 36,900.00 | 35,450.00 | 35,450.00 | 30,148.00 | 383,488 |
| 2022-02-16 | 36,250.00 | 37,000.00 | 35,700.00 | 36,450.00 | 30,998.44 | 409,123 |
| 2022-02-15 | 35,700.00 | 36,650.00 | 35,250.00 | 36,050.00 | 30,658.27 | 404,341 |
| 2022-02-14 | 36,500.00 | 36,500.00 | 34,750.00 | 35,150.00 | 29,892.87 | 300,175 |
| 2022-02-11 | 35,850.00 | 36,350.00 | 35,800.00 | 36,250.00 | 30,828.35 | 172,754 |
| 2022-02-10 | 35,350.00 | 36,400.00 | 35,350.00 | 36,250.00 | 30,828.35 | 267,204 |
| 2022-02-09 | 34,950.00 | 36,000.00 | 34,950.00 | 35,850.00 | 30,488.18 | 255,176 |
| 2022-02-08 | 36,000.00 | 36,350.00 | 34,550.00 | 34,850.00 | 29,637.74 | 334,430 |
| 2022-02-07 | 33,950.00 | 35,250.00 | 33,050.00 | 35,150.00 | 29,892.87 | 441,374 |
| 2022-02-04 | 34,100.00 | 34,700.00 | 33,750.00 | 34,200.00 | 29,084.96 | 228,435 |
| 2022-02-03 | 33,700.00 | 35,100.00 | 33,700.00 | 34,450.00 | 29,297.57 | 194,528 |
| 2022-01-28 | 32,400.00 | 34,000.00 | 32,300.00 | 33,650.00 | 28,617.22 | 394,546 |
| 2022-01-27 | 33,700.00 | 34,500.00 | 32,650.00 | 32,700.00 | 27,809.30 | 386,221 |
| 2022-01-26 | 34,950.00 | 34,950.00 | 34,100.00 | 34,300.00 | 29,170.00 | 200,733 |
| 2022-01-25 | 35,500.00 | 35,850.00 | 33,700.00 | 34,450.00 | 29,297.57 | 354,353 |
| 2022-01-24 | 35,750.00 | 36,450.00 | 35,400.00 | 36,150.00 | 30,743.31 | 251,206 |
| 2022-01-21 | 35,550.00 | 36,150.00 | 35,350.00 | 35,600.00 | 30,275.57 | 300,134 |
| 2022-01-20 | 35,650.00 | 36,650.00 | 35,150.00 | 36,450.00 | 30,998.44 | 318,646 |
| 2022-01-19 | 35,500.00 | 36,050.00 | 35,100.00 | 36,050.00 | 30,658.27 | 300,744 |
| 2022-01-18 | 37,700.00 | 37,950.00 | 35,350.00 | 35,500.00 | 30,190.53 | 458,731 |
| 2022-01-17 | 39,050.00 | 39,600.00 | 37,100.00 | 37,300.00 | 31,721.31 | 359,957 |
| 2022-01-14 | 39,800.00 | 40,150.00 | 39,300.00 | 39,650.00 | 33,719.84 | 128,038 |
| 2022-01-13 | 39,700.00 | 40,450.00 | 39,700.00 | 40,200.00 | 34,187.58 | 158,767 |
| 2022-01-12 | 39,050.00 | 40,350.00 | 39,050.00 | 40,200.00 | 34,187.58 | 226,783 |
| 2022-01-11 | 39,350.00 | 40,050.00 | 39,000.00 | 39,000.00 | 33,167.06 | 167,503 |
| 2022-01-10 | 40,000.00 | 40,250.00 | 39,550.00 | 39,750.00 | 33,804.89 | 140,738 |
| 2022-01-07 | 39,650.00 | 40,250.00 | 39,550.00 | 40,200.00 | 34,187.58 | 203,254 |
| 2022-01-06 | 39,800.00 | 40,500.00 | 39,500.00 | 40,050.00 | 34,060.02 | 139,715 |
| 2022-01-05 | 39,700.00 | 40,600.00 | 39,550.00 | 39,900.00 | 33,932.45 | 225,751 |
| 2022-01-04 | 40,600.00 | 40,950.00 | 40,100.00 | 40,200.00 | 34,187.58 | 145,003 |
| 2022-01-03 | 39,700.00 | 40,950.00 | 39,700.00 | 40,950.00 | 34,825.41 | 114,975 |
| 2021-12-30 | 40,300.00 | 41,050.00 | 39,600.00 | 39,700.00 | 33,762.36 | 188,539 |
| 2021-12-29 | 42,250.00 | 42,250.00 | 40,250.00 | 40,250.00 | 34,230.10 | 170,310 |
| 2021-12-28 | 41,150.00 | 41,600.00 | 40,400.00 | 41,450.00 | 34,655.32 | 116,831 |
| 2021-12-27 | 41,050.00 | 41,250.00 | 40,550.00 | 40,800.00 | 34,111.87 | 70,336 |
| 2021-12-24 | 39,350.00 | 41,050.00 | 39,350.00 | 40,800.00 | 34,111.87 | 125,506 |
| 2021-12-23 | 39,800.00 | 40,100.00 | 39,200.00 | 39,550.00 | 33,066.78 | 140,974 |
| 2021-12-22 | 39,900.00 | 40,200.00 | 39,550.00 | 39,850.00 | 33,317.60 | 85,472 |
| 2021-12-21 | 40,100.00 | 40,250.00 | 39,350.00 | 39,700.00 | 33,192.19 | 145,746 |
| 2021-12-20 | 40,100.00 | 40,750.00 | 39,400.00 | 39,600.00 | 33,108.58 | 170,184 |
| 2021-12-17 | 39,000.00 | 40,200.00 | 38,950.00 | 40,050.00 | 33,484.82 | 196,403 |
| 2021-12-16 | 40,150.00 | 40,350.00 | 38,900.00 | 39,650.00 | 33,150.39 | 304,851 |
| 2021-12-15 | 40,550.00 | 40,950.00 | 39,900.00 | 40,100.00 | 33,526.62 | 164,420 |
| 2021-12-14 | 40,950.00 | 41,550.00 | 40,550.00 | 41,100.00 | 34,362.70 | 138,413 |
| 2021-12-13 | 41,150.00 | 41,900.00 | 41,100.00 | 41,100.00 | 34,362.70 | 134,813 |
| 2021-12-10 | 42,350.00 | 42,500.00 | 41,100.00 | 41,100.00 | 34,362.70 | 185,617 |
| 2021-12-09 | 41,800.00 | 42,400.00 | 41,450.00 | 42,400.00 | 35,449.59 | 289,889 |
| 2021-12-08 | 41,800.00 | 42,750.00 | 41,300.00 | 41,600.00 | 34,780.73 | 252,497 |
| 2021-12-07 | 40,300.00 | 42,000.00 | 39,600.00 | 42,000.00 | 35,115.16 | 215,404 |
| 2021-12-06 | 40,800.00 | 41,200.00 | 40,000.00 | 40,850.00 | 34,153.68 | 141,154 |
| 2021-12-03 | 39,350.00 | 40,700.00 | 39,350.00 | 40,150.00 | 33,568.43 | 208,292 |
| 2021-12-02 | 38,100.00 | 39,850.00 | 38,050.00 | 39,750.00 | 33,233.99 | 239,093 |
| 2021-12-01 | 39,250.00 | 39,900.00 | 38,650.00 | 39,050.00 | 32,648.74 | 210,498 |
| 2021-11-30 | 40,050.00 | 41,000.00 | 38,000.00 | 38,400.00 | 32,105.29 | 608,527 |
| 2021-11-29 | 38,850.00 | 39,550.00 | 38,250.00 | 38,600.00 | 32,272.51 | 234,496 |
| 2021-11-26 | 40,050.00 | 40,600.00 | 38,900.00 | 39,050.00 | 32,648.74 | 187,243 |
| 2021-11-25 | 40,350.00 | 40,900.00 | 40,300.00 | 40,400.00 | 33,777.44 | 145,272 |
| 2021-11-24 | 40,700.00 | 41,300.00 | 40,700.00 | 40,700.00 | 34,028.27 | 118,906 |
| 2021-11-23 | 40,500.00 | 41,350.00 | 40,350.00 | 41,200.00 | 34,446.30 | 143,349 |
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.