Hankook Tire Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 44,650.00 | 45,300.00 | 44,500.00 | 44,650.00 | 42,902.14 | 231,601 |
| 2025-10-22 | 43,950.00 | 45,550.00 | 43,500.00 | 45,350.00 | 43,574.74 | 450,781 |
| 2025-10-21 | 42,850.00 | 44,150.00 | 42,800.00 | 43,950.00 | 42,229.54 | 510,944 |
| 2025-10-20 | 42,500.00 | 42,850.00 | 41,600.00 | 42,850.00 | 41,172.60 | 317,771 |
| 2025-10-17 | 41,300.00 | 42,800.00 | 41,200.00 | 42,350.00 | 40,692.18 | 488,459 |
| 2025-10-16 | 41,150.00 | 42,200.00 | 40,650.00 | 41,450.00 | 39,827.41 | 693,292 |
| 2025-10-15 | 39,950.00 | 40,200.00 | 39,550.00 | 40,200.00 | 38,626.34 | 310,498 |
| 2025-10-14 | 38,700.00 | 39,800.00 | 38,650.00 | 39,650.00 | 38,097.87 | 559,964 |
| 2025-10-13 | 38,900.00 | 39,050.00 | 38,250.00 | 39,050.00 | 37,521.36 | 247,706 |
| 2025-10-10 | 38,250.00 | 39,050.00 | 38,250.00 | 38,850.00 | 37,329.19 | 405,934 |
| 2025-10-02 | 38,650.00 | 38,950.00 | 38,300.00 | 38,550.00 | 37,040.93 | 477,139 |
| 2025-10-01 | 38,350.00 | 38,550.00 | 38,200.00 | 38,300.00 | 36,800.72 | 199,755 |
| 2025-09-30 | 38,100.00 | 38,500.00 | 38,050.00 | 38,350.00 | 36,848.76 | 271,723 |
| 2025-09-29 | 38,450.00 | 38,650.00 | 38,050.00 | 38,250.00 | 36,752.67 | 270,746 |
| 2025-09-26 | 38,250.00 | 38,400.00 | 37,650.00 | 38,100.00 | 36,608.55 | 336,036 |
| 2025-09-25 | 38,200.00 | 38,550.00 | 38,200.00 | 38,500.00 | 36,992.89 | 235,643 |
| 2025-09-24 | 38,550.00 | 38,550.00 | 38,000.00 | 38,300.00 | 36,800.72 | 270,434 |
| 2025-09-23 | 38,550.00 | 38,950.00 | 38,400.00 | 38,550.00 | 37,040.93 | 161,303 |
| 2025-09-22 | 38,500.00 | 38,800.00 | 38,450.00 | 38,550.00 | 37,040.93 | 223,457 |
| 2025-09-19 | 38,850.00 | 38,850.00 | 38,200.00 | 38,400.00 | 36,896.80 | 370,890 |
| 2025-09-18 | 38,500.00 | 38,950.00 | 38,250.00 | 38,900.00 | 37,377.23 | 254,149 |
| 2025-09-17 | 39,100.00 | 39,150.00 | 38,200.00 | 38,350.00 | 36,848.76 | 485,501 |
| 2025-09-16 | 39,500.00 | 39,550.00 | 39,000.00 | 39,100.00 | 37,569.40 | 604,338 |
| 2025-09-15 | 40,400.00 | 40,550.00 | 39,350.00 | 39,500.00 | 37,953.74 | 430,240 |
| 2025-09-12 | 40,150.00 | 40,950.00 | 40,100.00 | 40,750.00 | 39,154.81 | 494,893 |
| 2025-09-11 | 39,500.00 | 39,900.00 | 39,250.00 | 39,900.00 | 38,338.08 | 360,215 |
| 2025-09-10 | 39,200.00 | 39,550.00 | 39,200.00 | 39,400.00 | 37,857.66 | 212,848 |
| 2025-09-09 | 39,450.00 | 39,600.00 | 39,200.00 | 39,400.00 | 37,857.66 | 164,763 |
| 2025-09-08 | 39,350.00 | 39,400.00 | 38,900.00 | 39,300.00 | 37,761.57 | 175,005 |
| 2025-09-05 | 39,450.00 | 39,600.00 | 39,150.00 | 39,300.00 | 37,761.57 | 239,069 |
| 2025-09-04 | 39,600.00 | 39,800.00 | 39,300.00 | 39,600.00 | 38,049.83 | 206,077 |
| 2025-09-03 | 39,700.00 | 39,900.00 | 39,500.00 | 39,650.00 | 38,097.87 | 216,610 |
| 2025-09-02 | 40,500.00 | 40,700.00 | 39,950.00 | 40,250.00 | 37,905.70 | 277,630 |
| 2025-09-01 | 40,500.00 | 40,650.00 | 40,100.00 | 40,350.00 | 37,999.88 | 160,189 |
| 2025-08-29 | 40,900.00 | 41,300.00 | 40,150.00 | 40,150.00 | 37,811.52 | 442,383 |
| 2025-08-28 | 41,000.00 | 41,300.00 | 40,800.00 | 40,850.00 | 38,470.75 | 226,688 |
| 2025-08-27 | 41,000.00 | 41,050.00 | 40,475.00 | 40,750.00 | 38,376.58 | 250,463 |
| 2025-08-26 | 40,100.00 | 41,000.00 | 40,100.00 | 41,000.00 | 38,612.02 | 430,348 |
| 2025-08-25 | 40,150.00 | 40,250.00 | 39,700.00 | 40,250.00 | 37,905.70 | 303,178 |
| 2025-08-22 | 40,500.00 | 40,550.00 | 39,900.00 | 40,100.00 | 37,764.44 | 469,583 |
| 2025-08-21 | 40,350.00 | 40,750.00 | 40,000.00 | 40,250.00 | 37,905.70 | 628,050 |
| 2025-08-20 | 38,950.00 | 39,650.00 | 38,700.00 | 39,550.00 | 37,246.47 | 703,410 |
| 2025-08-19 | 39,350.00 | 39,350.00 | 38,300.00 | 38,900.00 | 36,634.33 | 512,508 |
| 2025-08-18 | 40,150.00 | 40,150.00 | 38,950.00 | 39,000.00 | 36,728.50 | 723,868 |
| 2025-08-14 | 45,600.00 | 45,950.00 | 39,500.00 | 39,750.00 | 37,434.82 | 1,357,527 |
| 2025-08-13 | 44,350.00 | 45,600.00 | 44,300.00 | 45,400.00 | 42,755.75 | 174,059 |
| 2025-08-12 | 44,550.00 | 45,400.00 | 44,500.00 | 44,750.00 | 42,143.60 | 166,725 |
| 2025-08-11 | 44,600.00 | 45,250.00 | 44,450.00 | 44,500.00 | 41,908.16 | 154,163 |
| 2025-08-08 | 44,350.00 | 44,850.00 | 44,100.00 | 44,550.00 | 41,955.25 | 125,603 |
| 2025-08-07 | 44,200.00 | 44,850.00 | 44,050.00 | 44,700.00 | 42,096.52 | 172,597 |
| 2025-08-06 | 43,700.00 | 44,400.00 | 43,700.00 | 44,050.00 | 41,484.37 | 158,825 |
| 2025-08-05 | 43,550.00 | 44,250.00 | 43,500.00 | 44,050.00 | 41,484.37 | 227,777 |
| 2025-08-04 | 42,900.00 | 43,650.00 | 42,550.00 | 43,200.00 | 40,683.88 | 171,101 |
| 2025-08-01 | 43,850.00 | 44,400.00 | 42,850.00 | 42,900.00 | 40,401.35 | 274,481 |
| 2025-07-31 | 45,100.00 | 45,850.00 | 44,150.00 | 44,450.00 | 41,861.08 | 383,124 |
| 2025-07-30 | 44,100.00 | 46,000.00 | 43,950.00 | 45,350.00 | 42,708.66 | 384,610 |
| 2025-07-29 | 45,250.00 | 45,850.00 | 43,800.00 | 44,700.00 | 42,096.52 | 447,546 |
| 2025-07-28 | 46,150.00 | 46,750.00 | 45,550.00 | 46,100.00 | 43,414.98 | 285,871 |
| 2025-07-25 | 46,550.00 | 47,600.00 | 45,900.00 | 46,100.00 | 43,414.98 | 482,102 |
| 2025-07-24 | 46,900.00 | 48,500.00 | 46,900.00 | 47,300.00 | 44,545.08 | 341,981 |
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.