Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea · Delayed Price · Currency is KRW 5,250.00
+50.00 (0.96%)
At close: Sep 17, 2025
Hankook Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,220.00 | 5,270.00 | 5,180.00 | 5,250.00 | - | 0.96% | 37,994 |
| Sep 16, 2025 | 5,240.00 | 5,270.00 | 5,200.00 | 5,200.00 | - | -0.76% | 47,953 |
| Sep 15, 2025 | 5,220.00 | 5,300.00 | 5,180.00 | 5,240.00 | - | 0.38% | 55,335 |
| Sep 12, 2025 | 5,220.00 | 5,250.00 | 5,150.00 | 5,220.00 | - | - | 52,965 |
| Sep 11, 2025 | 5,260.00 | 5,330.00 | 5,200.00 | 5,220.00 | - | -0.76% | 32,980 |
| Sep 10, 2025 | 5,180.00 | 5,300.00 | 5,160.00 | 5,260.00 | - | 1.54% | 42,404 |
| Sep 9, 2025 | 5,180.00 | 5,200.00 | 5,100.00 | 5,180.00 | - | 0.19% | 26,852 |
| Sep 8, 2025 | 5,210.00 | 5,300.00 | 5,110.00 | 5,170.00 | - | -0.77% | 44,483 |
| Sep 5, 2025 | 5,130.00 | 5,210.00 | 5,120.00 | 5,210.00 | - | 1.17% | 16,060 |
| Sep 4, 2025 | 5,130.00 | 5,190.00 | 5,110.00 | 5,150.00 | - | 0.59% | 37,386 |
| Sep 3, 2025 | 5,120.00 | 5,140.00 | 5,030.00 | 5,120.00 | - | - | 37,097 |
| Sep 2, 2025 | 5,140.00 | 5,200.00 | 5,090.00 | 5,120.00 | - | -1.35% | 40,570 |
| Sep 1, 2025 | 5,000.00 | 5,200.00 | 4,985.00 | 5,190.00 | - | 3.80% | 74,825 |
| Aug 29, 2025 | 4,955.00 | 5,020.00 | 4,955.00 | 5,000.00 | - | 0.10% | 23,106 |
| Aug 28, 2025 | 4,945.00 | 5,040.00 | 4,905.00 | 4,995.00 | - | 1.01% | 40,496 |
| Aug 27, 2025 | 4,915.00 | 4,985.00 | 4,880.00 | 4,945.00 | - | 0.71% | 19,911 |
| Aug 26, 2025 | 4,990.00 | 4,990.00 | 4,870.00 | 4,910.00 | - | -1.80% | 91,104 |
| Aug 25, 2025 | 5,040.00 | 5,120.00 | 4,940.00 | 5,000.00 | - | -0.79% | 182,998 |
| Aug 22, 2025 | 5,020.00 | 5,080.00 | 5,010.00 | 5,040.00 | - | - | 27,978 |
| Aug 21, 2025 | 4,900.00 | 5,120.00 | 4,895.00 | 5,040.00 | - | 2.44% | 42,668 |
| Aug 20, 2025 | 4,975.00 | 4,975.00 | 4,810.00 | 4,920.00 | - | -0.61% | 103,798 |
| Aug 19, 2025 | 5,100.00 | 5,100.00 | 4,925.00 | 4,950.00 | - | -2.94% | 130,996 |
| Aug 18, 2025 | 5,200.00 | 5,200.00 | 5,020.00 | 5,100.00 | - | -1.92% | 159,635 |
| Aug 14, 2025 | 5,570.00 | 5,620.00 | 5,100.00 | 5,200.00 | - | -6.64% | 248,848 |
| Aug 13, 2025 | 5,630.00 | 5,630.00 | 5,520.00 | 5,570.00 | - | -1.24% | 26,260 |
| Aug 12, 2025 | 5,550.00 | 5,640.00 | 5,480.00 | 5,640.00 | - | 1.08% | 54,659 |
| Aug 11, 2025 | 5,710.00 | 5,710.00 | 5,550.00 | 5,580.00 | - | -1.41% | 43,844 |
| Aug 8, 2025 | 5,690.00 | 5,770.00 | 5,640.00 | 5,660.00 | - | -0.53% | 10,628 |
| Aug 7, 2025 | 5,730.00 | 5,790.00 | 5,680.00 | 5,690.00 | - | -0.70% | 11,773 |
| Aug 6, 2025 | 5,610.00 | 5,730.00 | 5,610.00 | 5,730.00 | - | 1.24% | 18,863 |
| Aug 5, 2025 | 5,650.00 | 5,680.00 | 5,590.00 | 5,660.00 | - | 0.18% | 32,447 |
| Aug 4, 2025 | 5,530.00 | 5,650.00 | 5,510.00 | 5,650.00 | - | 1.25% | 25,093 |
| Aug 1, 2025 | 5,690.00 | 5,690.00 | 5,550.00 | 5,580.00 | - | -1.93% | 40,775 |
| Jul 31, 2025 | 5,610.00 | 5,710.00 | 5,550.00 | 5,690.00 | - | 1.07% | 18,385 |
| Jul 30, 2025 | 5,640.00 | 5,740.00 | 5,590.00 | 5,630.00 | - | -0.18% | 28,968 |
| Jul 29, 2025 | 5,560.00 | 5,760.00 | 5,520.00 | 5,640.00 | - | 1.44% | 23,590 |
| Jul 28, 2025 | 5,650.00 | 5,710.00 | 5,530.00 | 5,560.00 | - | -2.46% | 58,454 |
| Jul 25, 2025 | 5,780.00 | 5,780.00 | 5,680.00 | 5,700.00 | - | -0.70% | 44,964 |
| Jul 24, 2025 | 5,870.00 | 5,900.00 | 5,700.00 | 5,740.00 | - | -1.71% | 50,424 |
| Jul 23, 2025 | 5,870.00 | 5,930.00 | 5,730.00 | 5,840.00 | - | -0.68% | 57,652 |
| Jul 22, 2025 | 5,850.00 | 6,000.00 | 5,790.00 | 5,880.00 | - | 0.86% | 29,508 |
| Jul 21, 2025 | 5,900.00 | 5,960.00 | 5,700.00 | 5,830.00 | - | -1.02% | 65,632 |
| Jul 18, 2025 | 6,090.00 | 6,090.00 | 5,840.00 | 5,890.00 | - | -2.32% | 52,089 |
| Jul 17, 2025 | 6,050.00 | 6,090.00 | 5,980.00 | 6,030.00 | - | -0.33% | 34,893 |
| Jul 16, 2025 | 6,110.00 | 6,110.00 | 6,030.00 | 6,050.00 | - | -0.98% | 29,697 |
| Jul 15, 2025 | 6,160.00 | 6,200.00 | 6,000.00 | 6,110.00 | - | -0.81% | 69,296 |
| Jul 14, 2025 | 6,100.00 | 6,210.00 | 6,080.00 | 6,160.00 | - | 1.32% | 56,504 |
| Jul 11, 2025 | 6,120.00 | 6,200.00 | 6,070.00 | 6,080.00 | - | -0.65% | 71,004 |
| Jul 10, 2025 | 5,900.00 | 6,150.00 | 5,860.00 | 6,120.00 | - | 3.73% | 93,199 |
| Jul 9, 2025 | 5,780.00 | 5,970.00 | 5,780.00 | 5,900.00 | - | 2.25% | 80,505 |