Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea · Delayed Price · Currency is KRW 5,370.00
-30.00 (-0.56%)
At close: Jun 11, 2026
Hankook Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5,230.00 | 5,380.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.34% | 84,745 |
| Jun 8, 2026 | 5,410.00 | 5,410.00 | 5,170.00 | 5,210.00 | 5,210.00 | -5.10% | 100,478 |
| Jun 5, 2026 | 5,690.00 | 5,690.00 | 5,430.00 | 5,490.00 | 5,490.00 | 0.37% | 49,588 |
| Jun 4, 2026 | 5,880.00 | 5,880.00 | 5,460.00 | 5,470.00 | 5,470.00 | -2.32% | 62,529 |
| Jun 2, 2026 | 5,530.00 | 6,000.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.88% | 99,168 |
| Jun 1, 2026 | 6,110.00 | 6,110.00 | 5,600.00 | 5,650.00 | 5,650.00 | -7.53% | 153,575 |
| May 29, 2026 | 6,660.00 | 6,660.00 | 6,000.00 | 6,110.00 | 6,110.00 | -6.14% | 183,627 |
| May 28, 2026 | 6,750.00 | 6,750.00 | 6,310.00 | 6,510.00 | 6,510.00 | -2.40% | 118,461 |
| May 27, 2026 | 6,870.00 | 7,230.00 | 6,550.00 | 6,670.00 | 6,670.00 | -2.06% | 176,343 |
| May 26, 2026 | 7,230.00 | 7,400.00 | 6,750.00 | 6,810.00 | 6,810.00 | -4.49% | 164,825 |
| May 22, 2026 | 7,230.00 | 7,290.00 | 7,010.00 | 7,130.00 | 7,130.00 | -1.38% | 135,668 |
| May 21, 2026 | 7,750.00 | 7,820.00 | 7,230.00 | 7,230.00 | 7,230.00 | -2.03% | 164,549 |
| May 20, 2026 | 7,450.00 | 7,780.00 | 7,290.00 | 7,380.00 | 7,380.00 | -0.94% | 225,636 |
| May 19, 2026 | 7,750.00 | 8,140.00 | 7,410.00 | 7,450.00 | 7,450.00 | -3.87% | 184,803 |
| May 18, 2026 | 7,110.00 | 8,180.00 | 6,780.00 | 7,750.00 | 7,750.00 | 9.00% | 593,494 |
| May 15, 2026 | 7,220.00 | 7,590.00 | 6,920.00 | 7,110.00 | 7,110.00 | 0.85% | 349,994 |
| May 14, 2026 | 7,010.00 | 7,380.00 | 6,860.00 | 7,050.00 | 7,050.00 | 1.15% | 257,135 |
| May 13, 2026 | 7,200.00 | 7,500.00 | 6,880.00 | 6,970.00 | 6,970.00 | 0.14% | 253,140 |
| May 12, 2026 | 7,610.00 | 7,980.00 | 6,850.00 | 6,960.00 | 6,960.00 | -12.78% | 642,154 |
| May 11, 2026 | 8,020.00 | 8,590.00 | 7,610.00 | 7,980.00 | 7,980.00 | 20.18% | 2,115,976 |
| May 8, 2026 | 6,120.00 | 6,640.00 | 6,000.00 | 6,640.00 | 6,640.00 | 9.75% | 296,149 |
| May 7, 2026 | 5,970.00 | 6,060.00 | 5,820.00 | 6,050.00 | 6,050.00 | 1.34% | 140,045 |
| May 6, 2026 | 5,730.00 | 6,120.00 | 5,720.00 | 5,970.00 | 5,970.00 | 4.19% | 224,978 |
| May 4, 2026 | 5,680.00 | 5,810.00 | 5,600.00 | 5,730.00 | 5,730.00 | 0.88% | 73,436 |
| Apr 30, 2026 | 5,390.00 | 5,740.00 | 5,390.00 | 5,680.00 | 5,680.00 | 5.77% | 146,885 |
| Apr 29, 2026 | 5,260.00 | 5,440.00 | 5,200.00 | 5,370.00 | 5,370.00 | 2.29% | 139,957 |
| Apr 28, 2026 | 5,220.00 | 5,260.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.19% | 30,854 |
| Apr 27, 2026 | 5,210.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.77% | 27,513 |
| Apr 24, 2026 | 5,190.00 | 5,290.00 | 5,190.00 | 5,200.00 | 5,200.00 | 0.19% | 45,769 |
| Apr 23, 2026 | 5,210.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.57% | 22,988 |
| Apr 22, 2026 | 5,180.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | -0.19% | 25,816 |
| Apr 21, 2026 | 5,260.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.57% | 22,272 |
| Apr 20, 2026 | 5,260.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | - | 40,090 |
| Apr 17, 2026 | 5,200.00 | 5,260.00 | 5,180.00 | 5,260.00 | 5,260.00 | 1.15% | 23,496 |
| Apr 16, 2026 | 5,200.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | - | 50,408 |
| Apr 15, 2026 | 5,270.00 | 5,270.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 54,389 |
| Apr 14, 2026 | 5,140.00 | 5,330.00 | 5,140.00 | 5,200.00 | 5,200.00 | 1.17% | 64,673 |
| Apr 13, 2026 | 5,110.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,140.00 | 0.78% | 20,936 |
| Apr 10, 2026 | 5,020.00 | 5,190.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.59% | 72,187 |
| Apr 9, 2026 | 5,010.00 | 5,050.00 | 4,965.00 | 5,020.00 | 5,020.00 | 0.20% | 31,526 |
| Apr 8, 2026 | 5,010.00 | 5,040.00 | 4,985.00 | 5,010.00 | 5,010.00 | 0.20% | 18,129 |
| Apr 7, 2026 | 4,980.00 | 5,030.00 | 4,970.00 | 5,000.00 | 5,000.00 | 0.40% | 23,583 |
| Apr 6, 2026 | 5,020.00 | 5,070.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.80% | 44,506 |
| Apr 3, 2026 | 4,895.00 | 5,030.00 | 4,895.00 | 5,020.00 | 5,020.00 | 2.66% | 52,292 |
| Apr 2, 2026 | 4,925.00 | 4,970.00 | 4,855.00 | 4,890.00 | 4,890.00 | -0.71% | 33,146 |
| Apr 1, 2026 | 4,890.00 | 4,930.00 | 4,870.00 | 4,925.00 | 4,925.00 | 0.72% | 25,753 |
| Mar 31, 2026 | 4,895.00 | 4,920.00 | 4,825.00 | 4,890.00 | 4,890.00 | -0.61% | 27,198 |
| Mar 30, 2026 | 4,790.00 | 4,920.00 | 4,750.00 | 4,920.00 | 4,920.00 | 1.03% | 46,521 |
| Mar 27, 2026 | 4,885.00 | 4,915.00 | 4,815.00 | 4,870.00 | 4,870.00 | -1.52% | 51,316 |
| Mar 26, 2026 | 4,950.00 | 4,990.00 | 4,905.00 | 4,945.00 | 4,945.00 | -0.90% | 19,082 |