Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea · Delayed Price · Currency is KRW 5,210.00
+30.00 (0.58%)
At close: Oct 2, 2026
Hankook Furniture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,140.00 | 5,250.00 | 5,140.00 | 5,210.00 | 5,210.00 | 0.58% | 16,784 |
| Oct 1, 2026 | 5,220.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,180.00 | 0.39% | 20,501 |
| Sep 30, 2026 | 5,240.00 | 5,240.00 | 5,080.00 | 5,160.00 | 5,160.00 | -1.15% | 39,338 |
| Sep 29, 2026 | 5,360.00 | 5,360.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.69% | 17,300 |
| Sep 28, 2026 | 5,270.00 | 5,350.00 | 5,220.00 | 5,310.00 | 5,310.00 | 2.12% | 27,469 |
| Sep 23, 2026 | 5,370.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.14% | 24,371 |
| Sep 22, 2026 | 5,220.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,260.00 | - | 20,156 |
| Sep 21, 2026 | 5,390.00 | 5,390.00 | 5,260.00 | 5,260.00 | 5,260.00 | -1.68% | 23,016 |
| Sep 18, 2026 | 5,410.00 | 5,410.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.19% | 13,711 |
| Sep 17, 2026 | 5,280.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,340.00 | 1.14% | 29,148 |
| Sep 16, 2026 | 5,370.00 | 5,370.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.94% | 24,085 |
| Sep 15, 2026 | 5,250.00 | 5,420.00 | 5,190.00 | 5,330.00 | 5,330.00 | 1.72% | 83,667 |
| Sep 14, 2026 | 5,030.00 | 5,360.00 | 4,975.00 | 5,240.00 | 5,240.00 | 4.17% | 102,060 |
| Sep 11, 2026 | 5,020.00 | 5,050.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.20% | 13,806 |
| Sep 10, 2026 | 5,050.00 | 5,050.00 | 4,985.00 | 5,020.00 | 5,020.00 | -0.59% | 7,427 |
| Sep 9, 2026 | 5,080.00 | 5,080.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.40% | 6,887 |
| Sep 8, 2026 | 5,050.00 | 5,090.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.79% | 12,341 |
| Sep 7, 2026 | 5,080.00 | 5,100.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 16,390 |
| Sep 4, 2026 | 4,995.00 | 5,090.00 | 4,995.00 | 5,080.00 | 5,080.00 | 1.60% | 29,224 |
| Sep 3, 2026 | 4,965.00 | 5,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.99% | 26,876 |
| Sep 2, 2026 | 5,050.00 | 5,110.00 | 4,960.00 | 5,050.00 | 5,050.00 | 0.20% | 35,279 |
| Sep 1, 2026 | 4,925.00 | 5,180.00 | 4,905.00 | 5,040.00 | 5,040.00 | 2.34% | 39,940 |
| Aug 31, 2026 | 4,945.00 | 4,950.00 | 4,860.00 | 4,925.00 | 4,925.00 | -0.51% | 21,684 |
| Aug 28, 2026 | 4,950.00 | 4,975.00 | 4,890.00 | 4,950.00 | 4,950.00 | - | 21,080 |
| Aug 27, 2026 | 4,985.00 | 4,985.00 | 4,880.00 | 4,950.00 | 4,950.00 | 0.81% | 18,941 |
| Aug 26, 2026 | 4,970.00 | 5,010.00 | 4,865.00 | 4,910.00 | 4,910.00 | -1.50% | 32,089 |
| Aug 25, 2026 | 4,850.00 | 4,990.00 | 4,760.00 | 4,985.00 | 4,985.00 | 2.78% | 31,703 |
| 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 |