Hankook Tire Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 39,600.00 | 40,100.00 | 39,250.00 | 39,950.00 | 37,623.17 | 202,939 |
| 2025-04-22 | 38,850.00 | 39,300.00 | 38,650.00 | 39,150.00 | 36,869.77 | 178,140 |
| 2025-04-21 | 38,650.00 | 38,950.00 | 38,500.00 | 38,850.00 | 36,587.24 | 56,378 |
| 2025-04-18 | 38,850.00 | 38,900.00 | 38,200.00 | 38,800.00 | 36,540.15 | 74,662 |
| 2025-04-17 | 38,550.00 | 38,550.00 | 38,100.00 | 38,150.00 | 35,928.01 | 170,177 |
| 2025-04-16 | 38,350.00 | 39,000.00 | 37,950.00 | 38,200.00 | 35,975.10 | 187,366 |
| 2025-04-15 | 38,350.00 | 38,850.00 | 38,150.00 | 38,350.00 | 36,116.36 | 220,492 |
| 2025-04-14 | 37,600.00 | 38,100.00 | 37,350.00 | 38,000.00 | 35,786.75 | 207,561 |
| 2025-04-11 | 37,050.00 | 38,000.00 | 36,900.00 | 37,900.00 | 35,692.57 | 168,457 |
| 2025-04-10 | 37,300.00 | 37,800.00 | 37,050.00 | 37,750.00 | 35,551.31 | 316,029 |
| 2025-04-09 | 37,500.00 | 37,500.00 | 36,000.00 | 36,200.00 | 34,091.59 | 292,655 |
| 2025-04-08 | 37,650.00 | 37,800.00 | 35,950.00 | 36,450.00 | 34,327.02 | 491,650 |
| 2025-04-07 | 37,550.00 | 38,000.00 | 36,250.00 | 37,000.00 | 34,844.99 | 336,638 |
| 2025-04-04 | 38,350.00 | 39,850.00 | 38,150.00 | 38,800.00 | 36,540.15 | 229,151 |
| 2025-04-03 | 38,900.00 | 40,000.00 | 38,200.00 | 39,050.00 | 36,775.59 | 359,778 |
| 2025-04-02 | 39,100.00 | 40,550.00 | 39,100.00 | 40,150.00 | 37,811.52 | 320,406 |
| 2025-04-01 | 39,650.00 | 40,150.00 | 39,000.00 | 39,350.00 | 37,058.12 | 269,921 |
| 2025-03-31 | 39,600.00 | 39,800.00 | 38,900.00 | 39,450.00 | 37,152.29 | 313,228 |
| 2025-03-28 | 40,650.00 | 40,900.00 | 39,950.00 | 40,050.00 | 37,717.35 | 384,583 |
| 2025-03-27 | 41,200.00 | 42,200.00 | 40,950.00 | 41,800.00 | 37,481.91 | 295,992 |
| 2025-03-26 | 42,900.00 | 43,000.00 | 41,900.00 | 42,050.00 | 37,706.08 | 232,251 |
| 2025-03-25 | 42,800.00 | 43,550.00 | 42,300.00 | 42,650.00 | 38,244.10 | 443,843 |
| 2025-03-24 | 41,600.00 | 42,500.00 | 41,600.00 | 42,100.00 | 37,750.92 | 151,027 |
| 2025-03-21 | 40,950.00 | 42,200.00 | 40,950.00 | 41,700.00 | 37,392.24 | 469,518 |
| 2025-03-20 | 41,850.00 | 42,300.00 | 41,350.00 | 41,400.00 | 37,123.23 | 410,789 |
| 2025-03-19 | 40,500.00 | 42,300.00 | 40,300.00 | 41,750.00 | 37,437.07 | 513,215 |
| 2025-03-18 | 40,200.00 | 40,900.00 | 39,950.00 | 40,300.00 | 36,136.86 | 316,552 |
| 2025-03-17 | 40,250.00 | 40,725.00 | 39,700.00 | 40,550.00 | 36,361.04 | 306,670 |
| 2025-03-14 | 40,550.00 | 40,550.00 | 39,900.00 | 40,200.00 | 36,047.19 | 252,987 |
| 2025-03-13 | 39,400.00 | 41,100.00 | 39,200.00 | 40,700.00 | 36,495.54 | 576,017 |
| 2025-03-12 | 38,650.00 | 39,650.00 | 38,550.00 | 39,400.00 | 35,329.84 | 233,332 |
| 2025-03-11 | 38,800.00 | 39,550.00 | 38,550.00 | 38,800.00 | 34,791.82 | 337,116 |
| 2025-03-10 | 38,500.00 | 39,650.00 | 38,500.00 | 39,350.00 | 35,285.00 | 303,498 |
| 2025-03-07 | 38,300.00 | 39,150.00 | 38,050.00 | 38,400.00 | 34,433.14 | 224,533 |
| 2025-03-06 | 38,050.00 | 38,500.00 | 37,900.00 | 38,350.00 | 34,388.31 | 410,837 |
| 2025-03-05 | 37,600.00 | 38,200.00 | 37,600.00 | 37,850.00 | 33,939.96 | 273,334 |
| 2025-03-04 | 37,800.00 | 38,450.00 | 37,500.00 | 37,600.00 | 33,715.78 | 397,059 |
| 2025-02-28 | 38,250.00 | 38,400.00 | 37,200.00 | 37,900.00 | 33,984.79 | 612,377 |
| 2025-02-27 | 37,850.00 | 38,250.00 | 37,650.00 | 38,250.00 | 34,298.64 | 265,749 |
| 2025-02-26 | 37,600.00 | 38,000.00 | 37,450.00 | 38,000.00 | 34,074.46 | 304,565 |
| 2025-02-25 | 38,000.00 | 38,400.00 | 37,550.00 | 37,600.00 | 33,715.78 | 293,588 |
| 2025-02-24 | 38,500.00 | 38,550.00 | 37,950.00 | 38,250.00 | 34,298.64 | 212,280 |
| 2025-02-21 | 38,600.00 | 39,750.00 | 38,600.00 | 38,650.00 | 34,657.32 | 351,341 |
| 2025-02-20 | 38,250.00 | 38,450.00 | 38,100.00 | 38,300.00 | 34,343.47 | 364,158 |
| 2025-02-19 | 38,400.00 | 39,000.00 | 38,250.00 | 38,500.00 | 34,522.81 | 315,494 |
| 2025-02-18 | 38,300.00 | 38,300.00 | 37,900.00 | 38,250.00 | 34,298.64 | 155,239 |
| 2025-02-17 | 38,000.00 | 38,200.00 | 37,700.00 | 38,200.00 | 34,253.80 | 183,185 |
| 2025-02-14 | 37,850.00 | 37,850.00 | 37,450.00 | 37,800.00 | 33,895.12 | 221,195 |
| 2025-02-13 | 37,550.00 | 37,850.00 | 37,200.00 | 37,850.00 | 33,939.96 | 366,717 |
| 2025-02-12 | 37,750.00 | 37,850.00 | 37,250.00 | 37,450.00 | 33,581.28 | 241,295 |
| 2025-02-11 | 37,450.00 | 38,000.00 | 37,400.00 | 37,750.00 | 33,850.29 | 259,537 |
| 2025-02-10 | 37,700.00 | 37,850.00 | 36,750.00 | 37,450.00 | 33,581.28 | 376,969 |
| 2025-02-07 | 37,950.00 | 38,300.00 | 37,700.00 | 37,850.00 | 33,939.96 | 259,929 |
| 2025-02-06 | 37,750.00 | 38,300.00 | 37,350.00 | 38,300.00 | 34,343.47 | 408,468 |
| 2025-02-05 | 39,850.00 | 39,850.00 | 36,650.00 | 37,750.00 | 33,850.29 | 1,135,686 |
| 2025-02-04 | 39,600.00 | 40,600.00 | 39,400.00 | 40,050.00 | 35,912.69 | 273,385 |
| 2025-02-03 | 40,250.00 | 40,450.00 | 38,750.00 | 39,000.00 | 34,971.16 | 346,193 |
| 2025-01-31 | 40,400.00 | 41,000.00 | 40,150.00 | 40,950.00 | 36,719.72 | 281,019 |
| 2025-01-24 | 40,050.00 | 40,050.00 | 39,400.00 | 39,800.00 | 35,688.52 | 201,836 |
| 2025-01-23 | 40,150.00 | 40,450.00 | 39,650.00 | 39,700.00 | 35,598.85 | 172,364 |
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.