Hankook Tire Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	40,350.00	41,550.00	40,250.00	41,150.00	34,404.50	178,660
2021-11-19	41,900.00	42,900.00	41,000.00	41,100.00	34,362.70	203,877
2021-11-18	41,000.00	42,550.00	40,750.00	41,600.00	34,780.73	222,512
2021-11-17	41,850.00	42,400.00	41,050.00	41,400.00	34,613.52	239,447
2021-11-16	41,400.00	42,650.00	41,350.00	42,450.00	35,491.40	167,141
2021-11-15	41,300.00	42,500.00	41,300.00	42,300.00	35,365.99	167,632
2021-11-12	40,700.00	42,450.00	40,700.00	41,750.00	34,906.15	140,882
2021-11-11	41,500.00	42,550.00	40,700.00	40,700.00	34,028.27	296,484
2021-11-10	41,500.00	43,250.00	41,500.00	42,500.00	35,533.20	189,701
2021-11-09	42,150.00	42,950.00	41,500.00	42,900.00	35,867.63	242,986
2021-11-08	41,950.00	42,700.00	41,500.00	42,100.00	35,198.77	203,470
2021-11-05	43,250.00	43,400.00	40,700.00	41,900.00	35,031.56	370,887
2021-11-04	42,500.00	43,300.00	42,400.00	42,650.00	35,658.61	240,985
2021-11-03	43,650.00	44,000.00	42,150.00	42,250.00	35,324.18	197,418
2021-11-02	41,900.00	44,200.00	41,900.00	44,100.00	36,870.92	332,924
2021-11-01	41,350.00	42,300.00	41,050.00	41,750.00	34,906.15	162,316
2021-10-29	41,850.00	42,150.00	40,900.00	41,350.00	34,571.72	349,162
2021-10-28	43,400.00	43,450.00	41,850.00	41,850.00	34,989.75	221,162
2021-10-27	43,250.00	43,800.00	43,050.00	43,450.00	36,327.47	161,997
2021-10-26	43,500.00	43,850.00	43,150.00	43,450.00	36,327.47	187,967
2021-10-25	42,050.00	43,350.00	42,000.00	43,150.00	36,076.65	134,982
2021-10-22	43,200.00	43,950.00	42,900.00	43,050.00	35,993.04	125,573
2021-10-21	44,050.00	44,350.00	43,300.00	43,500.00	36,369.28	203,881

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.