Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea · Delayed Price · Currency is KRW 4,945.00
+15.00 (0.30%)
At close: Oct 30, 2025
Hankook Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,935.00 | 4,975.00 | 4,905.00 | 4,945.00 | 4,945.00 | 0.30% | 25,265 |
| Oct 29, 2025 | 5,030.00 | 5,030.00 | 4,910.00 | 4,930.00 | 4,930.00 | -1.40% | 35,820 |
| Oct 28, 2025 | 4,960.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.81% | 37,620 |
| Oct 27, 2025 | 5,000.00 | 5,040.00 | 4,945.00 | 4,960.00 | 4,960.00 | -1.20% | 82,385 |
| Oct 24, 2025 | 5,020.00 | 5,040.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 31,185 |
| Oct 23, 2025 | 5,070.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.99% | 21,716 |
| Oct 22, 2025 | 5,000.00 | 5,070.00 | 4,970.00 | 5,070.00 | 5,070.00 | 1.40% | 19,127 |
| Oct 21, 2025 | 5,000.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 26,729 |
| Oct 20, 2025 | 5,020.00 | 5,070.00 | 4,965.00 | 5,000.00 | 5,000.00 | 0.50% | 22,311 |
| Oct 17, 2025 | 5,020.00 | 5,030.00 | 4,960.00 | 4,975.00 | 4,975.00 | -1.49% | 40,144 |
| Oct 16, 2025 | 5,130.00 | 5,250.00 | 5,000.00 | 5,050.00 | 5,050.00 | -2.32% | 59,257 |
| Oct 15, 2025 | 5,060.00 | 5,200.00 | 5,050.00 | 5,170.00 | 5,170.00 | 2.58% | 32,884 |
| Oct 14, 2025 | 5,050.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | -0.59% | 36,056 |
| Oct 13, 2025 | 5,000.00 | 5,070.00 | 4,960.00 | 5,070.00 | 5,070.00 | 0.40% | 45,108 |
| Oct 10, 2025 | 5,120.00 | 5,120.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.37% | 37,317 |
| Oct 2, 2025 | 5,070.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 1.19% | 23,204 |
| Oct 1, 2025 | 5,080.00 | 5,110.00 | 5,000.00 | 5,060.00 | 5,060.00 | - | 52,420 |
| Sep 30, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.36% | 53,582 |
| Sep 29, 2025 | 5,090.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | - | 30,435 |
| Sep 26, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,095.00 | -1.16% | 30,581 |
| Sep 25, 2025 | 5,190.00 | 5,210.00 | 5,100.00 | 5,190.00 | 5,154.59 | - | 35,933 |
| Sep 24, 2025 | 5,300.00 | 5,300.00 | 5,160.00 | 5,190.00 | 5,154.59 | -2.08% | 52,064 |
| Sep 23, 2025 | 5,340.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,263.84 | -0.75% | 38,886 |
| Sep 22, 2025 | 5,310.00 | 5,370.00 | 5,220.00 | 5,340.00 | 5,303.57 | 1.33% | 30,174 |
| Sep 19, 2025 | 5,360.00 | 5,370.00 | 5,270.00 | 5,270.00 | 5,234.05 | -1.86% | 30,701 |
| Sep 18, 2025 | 5,250.00 | 5,390.00 | 5,250.00 | 5,370.00 | 5,333.36 | 2.29% | 47,560 |
| Sep 17, 2025 | 5,220.00 | 5,270.00 | 5,180.00 | 5,250.00 | 5,214.18 | 0.96% | 37,651 |
| Sep 16, 2025 | 5,240.00 | 5,270.00 | 5,200.00 | 5,200.00 | 5,164.52 | -0.76% | 47,953 |
| Sep 15, 2025 | 5,220.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,204.25 | 0.38% | 55,335 |
| Sep 12, 2025 | 5,220.00 | 5,250.00 | 5,150.00 | 5,220.00 | 5,184.39 | - | 52,965 |
| Sep 11, 2025 | 5,260.00 | 5,330.00 | 5,200.00 | 5,220.00 | 5,184.39 | -0.76% | 32,980 |
| Sep 10, 2025 | 5,180.00 | 5,300.00 | 5,160.00 | 5,260.00 | 5,224.11 | 1.54% | 42,404 |
| Sep 9, 2025 | 5,180.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,144.66 | 0.19% | 26,852 |
| Sep 8, 2025 | 5,210.00 | 5,300.00 | 5,110.00 | 5,170.00 | 5,134.73 | -0.77% | 44,483 |
| Sep 5, 2025 | 5,130.00 | 5,210.00 | 5,120.00 | 5,210.00 | 5,174.45 | 1.17% | 16,060 |
| Sep 4, 2025 | 5,130.00 | 5,190.00 | 5,110.00 | 5,150.00 | 5,114.86 | 0.59% | 37,386 |
| Sep 3, 2025 | 5,120.00 | 5,140.00 | 5,030.00 | 5,120.00 | 5,085.07 | - | 37,097 |
| Sep 2, 2025 | 5,140.00 | 5,200.00 | 5,090.00 | 5,120.00 | 5,085.07 | -1.35% | 40,570 |
| Sep 1, 2025 | 5,000.00 | 5,200.00 | 4,985.00 | 5,190.00 | 5,154.59 | 3.80% | 74,825 |
| Aug 29, 2025 | 4,955.00 | 5,020.00 | 4,955.00 | 5,000.00 | 4,965.89 | 0.10% | 23,106 |
| Aug 28, 2025 | 4,945.00 | 5,040.00 | 4,905.00 | 4,995.00 | 4,960.92 | 1.01% | 40,496 |
| Aug 27, 2025 | 4,915.00 | 4,985.00 | 4,880.00 | 4,945.00 | 4,911.26 | 0.71% | 19,911 |
| Aug 26, 2025 | 4,990.00 | 4,990.00 | 4,870.00 | 4,910.00 | 4,876.50 | -1.80% | 91,104 |
| Aug 25, 2025 | 5,040.00 | 5,120.00 | 4,940.00 | 5,000.00 | 4,965.89 | -0.79% | 182,998 |
| Aug 22, 2025 | 5,020.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,005.61 | - | 27,978 |
| Aug 21, 2025 | 4,900.00 | 5,120.00 | 4,895.00 | 5,040.00 | 5,005.61 | 2.44% | 42,668 |
| Aug 20, 2025 | 4,975.00 | 4,975.00 | 4,810.00 | 4,920.00 | 4,886.43 | -0.61% | 103,798 |
| Aug 19, 2025 | 5,100.00 | 5,100.00 | 4,925.00 | 4,950.00 | 4,916.23 | -2.94% | 130,996 |
| Aug 18, 2025 | 5,200.00 | 5,200.00 | 5,020.00 | 5,100.00 | 5,065.21 | -1.92% | 159,635 |
| Aug 14, 2025 | 5,570.00 | 5,620.00 | 5,100.00 | 5,200.00 | 5,164.52 | -6.64% | 248,848 |