Hankook Tire Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 40,200.00 | 40,250.00 | 39,550.00 | 39,900.00 | 35,778.19 | 189,593 |
| 2025-01-21 | 40,050.00 | 40,350.00 | 39,250.00 | 39,900.00 | 35,778.19 | 148,192 |
| 2025-01-20 | 40,300.00 | 40,400.00 | 39,550.00 | 39,800.00 | 35,688.52 | 156,580 |
| 2025-01-17 | 39,700.00 | 40,350.00 | 39,700.00 | 40,300.00 | 36,136.86 | 167,506 |
| 2025-01-16 | 41,000.00 | 41,000.00 | 39,500.00 | 39,700.00 | 35,598.85 | 292,063 |
| 2025-01-15 | 40,450.00 | 40,800.00 | 40,100.00 | 40,800.00 | 36,585.21 | 225,826 |
| 2025-01-14 | 40,650.00 | 41,100.00 | 39,950.00 | 40,350.00 | 36,181.70 | 163,209 |
| 2025-01-13 | 40,000.00 | 40,450.00 | 39,850.00 | 40,250.00 | 36,092.03 | 207,472 |
| 2025-01-10 | 39,100.00 | 40,550.00 | 39,050.00 | 40,050.00 | 35,912.69 | 279,569 |
| 2025-01-09 | 39,900.00 | 40,400.00 | 39,100.00 | 39,100.00 | 35,060.83 | 209,369 |
| 2025-01-08 | 39,000.00 | 40,200.00 | 39,000.00 | 39,950.00 | 35,823.02 | 196,073 |
| 2025-01-07 | 40,100.00 | 40,450.00 | 39,300.00 | 39,300.00 | 35,240.17 | 189,478 |
| 2025-01-06 | 39,650.00 | 40,250.00 | 39,350.00 | 40,100.00 | 35,957.53 | 188,351 |
| 2025-01-03 | 38,150.00 | 39,850.00 | 38,100.00 | 39,550.00 | 35,464.34 | 308,973 |
| 2025-01-02 | 38,400.00 | 38,550.00 | 37,850.00 | 38,150.00 | 34,208.97 | 124,422 |
| 2024-12-30 | 37,900.00 | 38,850.00 | 37,850.00 | 38,400.00 | 34,433.14 | 167,396 |
| 2024-12-27 | 38,450.00 | 38,800.00 | 37,600.00 | 37,900.00 | 33,984.79 | 194,135 |
| 2024-12-26 | 39,400.00 | 39,450.00 | 38,700.00 | 38,850.00 | 34,836.65 | 103,560 |
| 2024-12-24 | 39,600.00 | 39,800.00 | 38,950.00 | 39,200.00 | 35,150.50 | 151,141 |
| 2024-12-23 | 38,050.00 | 39,700.00 | 37,700.00 | 39,600.00 | 35,509.18 | 267,073 |
| 2024-12-20 | 38,750.00 | 39,150.00 | 37,400.00 | 37,800.00 | 33,895.12 | 423,783 |
| 2024-12-19 | 38,800.00 | 39,700.00 | 38,150.00 | 39,150.00 | 35,105.66 | 261,896 |
| 2024-12-18 | 39,300.00 | 40,300.00 | 39,100.00 | 40,000.00 | 35,867.86 | 312,681 |
| 2024-12-17 | 38,750.00 | 39,550.00 | 38,300.00 | 39,000.00 | 34,971.16 | 280,098 |
| 2024-12-16 | 39,950.00 | 40,200.00 | 39,050.00 | 39,300.00 | 35,240.17 | 213,452 |
| 2024-12-13 | 39,200.00 | 40,050.00 | 39,100.00 | 39,950.00 | 35,823.02 | 203,099 |
| 2024-12-12 | 39,100.00 | 39,650.00 | 38,500.00 | 39,400.00 | 35,329.84 | 441,296 |
| 2024-12-11 | 38,550.00 | 39,300.00 | 38,300.00 | 39,000.00 | 34,971.16 | 257,742 |
| 2024-12-10 | 37,250.00 | 39,050.00 | 37,250.00 | 39,000.00 | 34,971.16 | 366,738 |
| 2024-12-09 | 38,050.00 | 38,050.00 | 37,050.00 | 37,200.00 | 33,357.11 | 259,340 |
| 2024-12-06 | 38,600.00 | 39,000.00 | 37,650.00 | 38,400.00 | 34,433.14 | 297,874 |
| 2024-12-05 | 38,600.00 | 38,750.00 | 37,650.00 | 38,150.00 | 34,208.97 | 220,601 |
| 2024-12-04 | 37,950.00 | 38,950.00 | 37,200.00 | 38,600.00 | 34,612.48 | 400,665 |
| 2024-12-03 | 39,000.00 | 39,200.00 | 37,750.00 | 38,450.00 | 34,477.98 | 485,861 |
| 2024-12-02 | 38,150.00 | 39,400.00 | 38,050.00 | 38,650.00 | 34,657.32 | 334,704 |
| 2024-11-29 | 38,950.00 | 39,000.00 | 37,500.00 | 37,650.00 | 33,760.62 | 250,189 |
| 2024-11-28 | 38,700.00 | 39,100.00 | 38,200.00 | 38,950.00 | 34,926.32 | 160,466 |
| 2024-11-27 | 38,550.00 | 39,100.00 | 38,250.00 | 38,700.00 | 34,702.15 | 224,845 |
| 2024-11-26 | 37,850.00 | 39,000.00 | 37,850.00 | 38,850.00 | 34,836.65 | 309,420 |
| 2024-11-25 | 38,800.00 | 39,150.00 | 38,250.00 | 38,250.00 | 34,298.64 | 403,006 |
| 2024-11-22 | 39,200.00 | 39,200.00 | 38,250.00 | 38,450.00 | 34,477.98 | 213,972 |
| 2024-11-21 | 38,800.00 | 39,250.00 | 38,050.00 | 38,900.00 | 34,881.49 | 270,174 |
| 2024-11-20 | 38,200.00 | 39,350.00 | 38,100.00 | 38,800.00 | 34,791.82 | 571,091 |
| 2024-11-19 | 37,350.00 | 38,450.00 | 37,000.00 | 38,200.00 | 34,253.80 | 448,431 |
| 2024-11-18 | 35,550.00 | 37,450.00 | 35,350.00 | 37,350.00 | 33,491.61 | 336,996 |
| 2024-11-15 | 36,150.00 | 36,450.00 | 35,700.00 | 35,900.00 | 32,191.40 | 245,610 |
| 2024-11-14 | 36,350.00 | 36,950.00 | 36,050.00 | 36,050.00 | 32,325.90 | 428,137 |
| 2024-11-13 | 36,550.00 | 37,100.00 | 36,050.00 | 36,700.00 | 32,908.76 | 317,551 |
| 2024-11-12 | 37,350.00 | 37,800.00 | 36,800.00 | 36,850.00 | 33,043.26 | 511,855 |
| 2024-11-11 | 37,000.00 | 37,850.00 | 37,000.00 | 37,550.00 | 33,670.95 | 336,419 |
| 2024-11-08 | 39,250.00 | 39,250.00 | 37,250.00 | 37,400.00 | 33,536.44 | 355,510 |
| 2024-11-07 | 38,500.00 | 39,300.00 | 38,450.00 | 38,900.00 | 34,881.49 | 311,956 |
| 2024-11-06 | 39,300.00 | 39,850.00 | 38,700.00 | 38,850.00 | 34,836.65 | 544,809 |
| 2024-11-05 | 37,150.00 | 40,050.00 | 36,900.00 | 39,400.00 | 35,329.84 | 1,505,232 |
| 2024-11-04 | 35,200.00 | 37,000.00 | 35,100.00 | 36,650.00 | 32,863.92 | 784,677 |
| 2024-11-01 | 35,100.00 | 35,600.00 | 35,050.00 | 35,200.00 | 31,563.71 | 301,084 |
| 2024-10-31 | 35,350.00 | 35,700.00 | 34,900.00 | 35,300.00 | 31,653.38 | 787,447 |
| 2024-10-30 | 35,100.00 | 35,450.00 | 34,900.00 | 35,250.00 | 31,608.55 | 846,503 |
| 2024-10-29 | 36,300.00 | 36,450.00 | 34,500.00 | 34,900.00 | 31,294.70 | 614,413 |
| 2024-10-28 | 35,300.00 | 36,500.00 | 35,300.00 | 36,500.00 | 32,729.42 | 228,510 |
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.