Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,120.00
+60.00 (1.19%)
Last updated: Oct 2, 2025, 9:00 AM KST

Hankook Furniture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,120.005,120.005,030.005,050.005,050.00-1.37%37,317
Oct 2, 20255,070.005,120.005,010.005,120.005,120.001.19%23,204
Oct 1, 20255,080.005,110.005,000.005,060.005,060.00-52,420
Sep 30, 20255,130.005,130.005,000.005,060.005,060.00-1.36%53,582
Sep 29, 20255,090.005,190.005,080.005,130.005,130.00-30,435
Sep 26, 20255,170.005,170.005,080.005,130.005,095.00-1.16%30,581
Sep 25, 20255,190.005,210.005,100.005,190.005,154.59-35,933
Sep 24, 20255,300.005,300.005,160.005,190.005,154.59-2.08%52,064
Sep 23, 20255,340.005,340.005,200.005,300.005,263.84-0.75%38,886
Sep 22, 20255,310.005,370.005,220.005,340.005,303.571.33%30,174
Sep 19, 20255,360.005,370.005,270.005,270.005,234.05-1.86%30,701
Sep 18, 20255,250.005,390.005,250.005,370.005,333.362.29%47,560
Sep 17, 20255,220.005,270.005,180.005,250.005,214.180.96%37,651
Sep 16, 20255,240.005,270.005,200.005,200.005,164.52-0.76%47,953
Sep 15, 20255,220.005,300.005,180.005,240.005,204.250.38%55,335
Sep 12, 20255,220.005,250.005,150.005,220.005,184.39-52,965
Sep 11, 20255,260.005,330.005,200.005,220.005,184.39-0.76%32,980
Sep 10, 20255,180.005,300.005,160.005,260.005,224.111.54%42,404
Sep 9, 20255,180.005,200.005,100.005,180.005,144.660.19%26,852
Sep 8, 20255,210.005,300.005,110.005,170.005,134.73-0.77%44,483
Sep 5, 20255,130.005,210.005,120.005,210.005,174.451.17%16,060
Sep 4, 20255,130.005,190.005,110.005,150.005,114.860.59%37,386
Sep 3, 20255,120.005,140.005,030.005,120.005,085.07-37,097
Sep 2, 20255,140.005,200.005,090.005,120.005,085.07-1.35%40,570
Sep 1, 20255,000.005,200.004,985.005,190.005,154.593.80%74,825
Aug 29, 20254,955.005,020.004,955.005,000.004,965.890.10%23,106
Aug 28, 20254,945.005,040.004,905.004,995.004,960.921.01%40,496
Aug 27, 20254,915.004,985.004,880.004,945.004,911.260.71%19,911
Aug 26, 20254,990.004,990.004,870.004,910.004,876.50-1.80%91,104
Aug 25, 20255,040.005,120.004,940.005,000.004,965.89-0.79%182,998
Aug 22, 20255,020.005,080.005,010.005,040.005,005.61-27,978
Aug 21, 20254,900.005,120.004,895.005,040.005,005.612.44%42,668
Aug 20, 20254,975.004,975.004,810.004,920.004,886.43-0.61%103,798
Aug 19, 20255,100.005,100.004,925.004,950.004,916.23-2.94%130,996
Aug 18, 20255,200.005,200.005,020.005,100.005,065.21-1.92%159,635
Aug 14, 20255,570.005,620.005,100.005,200.005,164.52-6.64%248,848
Aug 13, 20255,630.005,630.005,520.005,570.005,532.00-1.24%26,260
Aug 12, 20255,550.005,640.005,480.005,640.005,601.521.08%54,659
Aug 11, 20255,710.005,710.005,550.005,580.005,541.93-1.41%43,844
Aug 8, 20255,690.005,770.005,640.005,660.005,621.38-0.53%10,628
Aug 7, 20255,730.005,790.005,680.005,690.005,651.18-0.70%11,773
Aug 6, 20255,610.005,730.005,610.005,730.005,690.911.24%18,863
Aug 5, 20255,650.005,680.005,590.005,660.005,621.380.18%32,447
Aug 4, 20255,530.005,650.005,510.005,650.005,611.451.25%25,093
Aug 1, 20255,690.005,690.005,550.005,580.005,541.93-1.93%40,775
Jul 31, 20255,610.005,710.005,550.005,690.005,651.181.07%18,385
Jul 30, 20255,640.005,740.005,590.005,630.005,591.59-0.18%28,968
Jul 29, 20255,560.005,760.005,520.005,640.005,601.521.44%23,590
Jul 28, 20255,650.005,710.005,530.005,560.005,522.07-2.46%58,454
Jul 25, 20255,780.005,780.005,680.005,700.005,661.11-0.70%44,964