Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea · Delayed Price · Currency is KRW 4,850.00
+50.00 (1.04%)
At close: Aug 24, 2026
Hankook Furniture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,800.00 | 4,910.00 | 4,800.00 | 4,850.00 | 4,850.00 | 1.04% | 18,138 |
| Aug 21, 2026 | 4,940.00 | 4,940.00 | 4,750.00 | 4,800.00 | 4,800.00 | -2.54% | 76,206 |
| Aug 20, 2026 | 4,940.00 | 5,000.00 | 4,900.00 | 4,925.00 | 4,925.00 | -0.91% | 43,252 |
| Aug 19, 2026 | 5,080.00 | 5,110.00 | 4,895.00 | 4,970.00 | 4,970.00 | -2.93% | 77,467 |
| Aug 18, 2026 | 5,540.00 | 5,540.00 | 5,000.00 | 5,120.00 | 5,120.00 | -10.02% | 207,015 |
| Aug 14, 2026 | 5,460.00 | 5,690.00 | 5,410.00 | 5,690.00 | 5,690.00 | 3.45% | 31,615 |
| Aug 13, 2026 | 5,450.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.29% | 63,180 |
| Aug 12, 2026 | 5,400.00 | 5,680.00 | 5,340.00 | 5,430.00 | 5,430.00 | 1.12% | 34,213 |
| Aug 11, 2026 | 5,220.00 | 5,600.00 | 5,220.00 | 5,370.00 | 5,370.00 | 1.13% | 54,670 |
| Aug 10, 2026 | 5,210.00 | 5,310.00 | 5,170.00 | 5,310.00 | 5,310.00 | 2.71% | 23,845 |
| Aug 7, 2026 | 5,170.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | - | 24,240 |
| Aug 6, 2026 | 5,070.00 | 5,210.00 | 5,030.00 | 5,170.00 | 5,170.00 | 0.98% | 47,178 |
| Aug 5, 2026 | 5,150.00 | 5,260.00 | 5,120.00 | 5,120.00 | 5,120.00 | -0.58% | 29,104 |
| Aug 4, 2026 | 5,050.00 | 5,210.00 | 5,040.00 | 5,150.00 | 5,150.00 | 2.18% | 47,389 |
| Aug 3, 2026 | 5,000.00 | 5,130.00 | 4,900.00 | 5,040.00 | 5,040.00 | 0.80% | 23,512 |
| Jul 31, 2026 | 4,930.00 | 5,060.00 | 4,905.00 | 5,000.00 | 5,000.00 | 1.63% | 48,126 |
| Jul 30, 2026 | 4,885.00 | 5,040.00 | 4,775.00 | 4,920.00 | 4,920.00 | 0.72% | 18,840 |
| Jul 29, 2026 | 5,010.00 | 5,100.00 | 4,750.00 | 4,885.00 | 4,885.00 | -2.50% | 107,136 |
| Jul 28, 2026 | 5,150.00 | 5,150.00 | 4,975.00 | 5,010.00 | 5,010.00 | -4.21% | 33,583 |
| Jul 27, 2026 | 5,150.00 | 5,240.00 | 5,100.00 | 5,230.00 | 5,230.00 | 2.15% | 25,673 |
| Jul 24, 2026 | 5,130.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.97% | 14,946 |
| Jul 23, 2026 | 5,030.00 | 5,170.00 | 5,010.00 | 5,170.00 | 5,170.00 | 3.50% | 14,946 |
| Jul 22, 2026 | 5,020.00 | 5,110.00 | 4,935.00 | 4,995.00 | 4,995.00 | -1.09% | 51,345 |
| Jul 21, 2026 | 5,080.00 | 5,210.00 | 4,960.00 | 5,050.00 | 5,050.00 | -1.17% | 89,801 |
| Jul 20, 2026 | 5,240.00 | 5,300.00 | 5,030.00 | 5,110.00 | 5,110.00 | -2.48% | 77,226 |
| Jul 16, 2026 | 5,290.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,240.00 | -1.50% | 31,670 |
| Jul 15, 2026 | 5,260.00 | 5,350.00 | 5,220.00 | 5,320.00 | 5,320.00 | -0.56% | 39,104 |
| Jul 14, 2026 | 5,310.00 | 5,370.00 | 5,120.00 | 5,350.00 | 5,350.00 | 0.56% | 68,078 |
| Jul 13, 2026 | 5,460.00 | 5,460.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.93% | 44,923 |
| Jul 10, 2026 | 5,400.00 | 5,520.00 | 5,250.00 | 5,370.00 | 5,370.00 | 1.70% | 22,392 |
| Jul 9, 2026 | 5,260.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.57% | 22,384 |
| Jul 8, 2026 | 5,420.00 | 5,420.00 | 5,230.00 | 5,250.00 | 5,250.00 | -3.85% | 46,025 |
| Jul 7, 2026 | 5,490.00 | 5,580.00 | 5,340.00 | 5,460.00 | 5,460.00 | - | 42,496 |
| Jul 6, 2026 | 5,400.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,460.00 | 1.49% | 36,988 |
| Jul 3, 2026 | 5,320.00 | 5,440.00 | 5,220.00 | 5,380.00 | 5,380.00 | 0.94% | 18,070 |
| Jul 2, 2026 | 5,360.00 | 5,440.00 | 5,230.00 | 5,330.00 | 5,330.00 | -1.30% | 18,769 |
| Jul 1, 2026 | 5,260.00 | 5,500.00 | 5,150.00 | 5,400.00 | 5,400.00 | 2.66% | 52,109 |
| Jun 30, 2026 | 5,280.00 | 5,410.00 | 5,180.00 | 5,260.00 | 5,260.00 | -0.57% | 34,569 |
| Jun 29, 2026 | 5,030.00 | 5,340.00 | 5,020.00 | 5,290.00 | 5,290.00 | 4.55% | 50,387 |
| Jun 26, 2026 | 5,140.00 | 5,210.00 | 4,945.00 | 5,060.00 | 5,060.00 | -1.56% | 75,544 |
| Jun 25, 2026 | 5,400.00 | 5,400.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.39% | 38,808 |
| Jun 24, 2026 | 5,010.00 | 5,210.00 | 5,010.00 | 5,160.00 | 5,160.00 | 1.18% | 46,877 |
| Jun 23, 2026 | 5,340.00 | 5,360.00 | 5,010.00 | 5,100.00 | 5,100.00 | -4.49% | 83,087 |
| Jun 22, 2026 | 5,470.00 | 5,470.00 | 5,280.00 | 5,340.00 | 5,340.00 | -2.55% | 40,985 |
| Jun 19, 2026 | 5,570.00 | 5,570.00 | 5,370.00 | 5,480.00 | 5,480.00 | -1.62% | 68,878 |
| Jun 18, 2026 | 6,020.00 | 6,100.00 | 5,400.00 | 5,570.00 | 5,570.00 | -7.32% | 207,134 |
| Jun 17, 2026 | 6,250.00 | 6,300.00 | 6,000.00 | 6,010.00 | 6,010.00 | -3.99% | 146,096 |
| Jun 16, 2026 | 5,470.00 | 6,500.00 | 5,230.00 | 6,260.00 | 6,260.00 | 15.07% | 466,919 |
| Jun 15, 2026 | 5,540.00 | 5,630.00 | 5,350.00 | 5,440.00 | 5,440.00 | -2.51% | 159,170 |
| Jun 12, 2026 | 5,500.00 | 5,600.00 | 5,330.00 | 5,580.00 | 5,580.00 | 3.91% | 66,855 |