Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea · Delayed Price · Currency is KRW 4,915.00
-75.00 (-1.50%)
At close: Feb 26, 2026
Hankook Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,970.00 | 4,970.00 | 4,855.00 | 4,875.00 | 4,875.00 | -0.81% | 87,252 |
| Feb 26, 2026 | 5,060.00 | 5,060.00 | 4,900.00 | 4,915.00 | 4,915.00 | -1.50% | 102,171 |
| Feb 25, 2026 | 5,130.00 | 5,130.00 | 4,985.00 | 4,990.00 | 4,990.00 | -3.48% | 158,053 |
| Feb 24, 2026 | 5,230.00 | 5,250.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.52% | 68,679 |
| Feb 23, 2026 | 5,250.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.57% | 86,922 |
| Feb 20, 2026 | 5,200.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.38% | 60,210 |
| Feb 19, 2026 | 5,100.00 | 5,240.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.78% | 73,766 |
| Feb 13, 2026 | 5,160.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.77% | 63,840 |
| Feb 12, 2026 | 5,160.00 | 5,210.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.58% | 62,381 |
| Feb 11, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.78% | 50,489 |
| Feb 10, 2026 | 5,170.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.39% | 64,096 |
| Feb 9, 2026 | 5,100.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.59% | 54,602 |
| Feb 6, 2026 | 5,130.00 | 5,140.00 | 4,960.00 | 5,080.00 | 5,080.00 | -1.55% | 119,019 |
| Feb 5, 2026 | 5,120.00 | 5,350.00 | 5,110.00 | 5,160.00 | 5,160.00 | -1.34% | 183,893 |
| Feb 4, 2026 | 5,000.00 | 5,390.00 | 4,945.00 | 5,230.00 | 5,230.00 | 5.02% | 349,110 |
| Feb 3, 2026 | 5,000.00 | 5,060.00 | 4,935.00 | 4,980.00 | 4,980.00 | 0.40% | 100,773 |
| Feb 2, 2026 | 5,110.00 | 5,120.00 | 4,945.00 | 4,960.00 | 4,960.00 | -2.94% | 147,358 |
| Jan 30, 2026 | 5,160.00 | 5,400.00 | 5,070.00 | 5,110.00 | 5,110.00 | -1.16% | 225,642 |
| Jan 29, 2026 | 5,040.00 | 5,650.00 | 4,970.00 | 5,170.00 | 5,170.00 | 2.58% | 1,012,491 |
| Jan 28, 2026 | 5,090.00 | 5,110.00 | 4,980.00 | 5,040.00 | 5,040.00 | -0.40% | 87,777 |
| Jan 27, 2026 | 5,090.00 | 5,090.00 | 4,985.00 | 5,060.00 | 5,060.00 | 0.80% | 57,188 |
| Jan 26, 2026 | 5,000.00 | 5,100.00 | 4,945.00 | 5,020.00 | 5,020.00 | 0.40% | 92,535 |
| Jan 23, 2026 | 5,000.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 0.50% | 67,466 |
| Jan 22, 2026 | 4,885.00 | 5,130.00 | 4,870.00 | 4,975.00 | 4,975.00 | 1.43% | 150,631 |
| Jan 21, 2026 | 4,940.00 | 4,940.00 | 4,760.00 | 4,905.00 | 4,905.00 | -0.71% | 130,696 |
| Jan 20, 2026 | 5,150.00 | 5,150.00 | 4,760.00 | 4,940.00 | 4,940.00 | -1.98% | 270,304 |
| Jan 19, 2026 | 5,650.00 | 6,100.00 | 4,970.00 | 5,040.00 | 5,040.00 | -8.86% | 1,222,808 |
| Jan 16, 2026 | 5,360.00 | 5,830.00 | 5,320.00 | 5,530.00 | 5,530.00 | 5.13% | 533,698 |
| Jan 15, 2026 | 5,190.00 | 5,430.00 | 4,970.00 | 5,260.00 | 5,260.00 | 2.53% | 213,085 |
| Jan 14, 2026 | 4,750.00 | 5,230.00 | 4,750.00 | 5,130.00 | 5,130.00 | 7.77% | 316,384 |
| Jan 13, 2026 | 4,735.00 | 4,770.00 | 4,595.00 | 4,760.00 | 4,760.00 | 1.93% | 88,450 |
| Jan 12, 2026 | 4,750.00 | 4,750.00 | 4,645.00 | 4,670.00 | 4,670.00 | -1.68% | 30,846 |
| Jan 9, 2026 | 4,695.00 | 4,770.00 | 4,625.00 | 4,750.00 | 4,750.00 | 2.04% | 21,925 |
| Jan 8, 2026 | 4,680.00 | 4,730.00 | 4,640.00 | 4,655.00 | 4,655.00 | -0.21% | 41,979 |
| Jan 7, 2026 | 4,740.00 | 4,750.00 | 4,610.00 | 4,665.00 | 4,665.00 | -1.58% | 53,357 |
| Jan 6, 2026 | 4,865.00 | 4,865.00 | 4,720.00 | 4,740.00 | 4,740.00 | -0.84% | 31,127 |
| Jan 5, 2026 | 4,855.00 | 4,855.00 | 4,735.00 | 4,780.00 | 4,780.00 | 0.10% | 35,481 |
| Jan 2, 2026 | 4,890.00 | 4,890.00 | 4,760.00 | 4,775.00 | 4,775.00 | -0.52% | 44,072 |
| Dec 30, 2025 | 4,845.00 | 4,890.00 | 4,780.00 | 4,800.00 | 4,800.00 | 0.21% | 13,832 |
| Dec 29, 2025 | 4,810.00 | 4,850.00 | 4,780.00 | 4,790.00 | 4,790.00 | -2.15% | 56,011 |
| Dec 26, 2025 | 4,925.00 | 4,960.00 | 4,880.00 | 4,895.00 | 4,895.00 | -0.61% | 39,410 |
| Dec 24, 2025 | 4,955.00 | 4,955.00 | 4,900.00 | 4,925.00 | 4,925.00 | 0.20% | 38,784 |
| Dec 23, 2025 | 4,970.00 | 5,090.00 | 4,855.00 | 4,915.00 | 4,915.00 | -2.09% | 113,915 |
| Dec 22, 2025 | 5,050.00 | 5,130.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.59% | 67,578 |
| Dec 19, 2025 | 5,040.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.20% | 37,280 |
| Dec 18, 2025 | 5,050.00 | 5,070.00 | 4,990.00 | 5,040.00 | 5,040.00 | -0.20% | 22,522 |
| Dec 17, 2025 | 5,050.00 | 5,080.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.59% | 32,814 |
| Dec 16, 2025 | 5,060.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.20% | 25,673 |
| Dec 15, 2025 | 5,050.00 | 5,070.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.40% | 12,979 |
| Dec 12, 2025 | 4,980.00 | 5,060.00 | 4,960.00 | 5,050.00 | 5,050.00 | 2.12% | 52,614 |