Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea · Delayed Price · Currency is KRW 5,190.00
+60.00 (1.17%)
At close: Nov 2, 2026
Hankook Furniture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,070.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 1.17% | 6,306 |
| Oct 30, 2026 | 5,030.00 | 5,140.00 | 5,020.00 | 5,130.00 | 5,130.00 | 0.98% | 7,479 |
| Oct 29, 2026 | 5,130.00 | 5,190.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.97% | 7,972 |
| Oct 28, 2026 | 5,080.00 | 5,210.00 | 5,080.00 | 5,130.00 | 5,130.00 | 1.58% | 5,502 |
| Oct 27, 2026 | 5,160.00 | 5,160.00 | 5,030.00 | 5,050.00 | 5,050.00 | 0.20% | 8,070 |
| Oct 26, 2026 | 5,070.00 | 5,120.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.37% | 14,214 |
| Oct 23, 2026 | 5,080.00 | 5,170.00 | 5,010.00 | 5,110.00 | 5,110.00 | -0.20% | 15,215 |
| Oct 22, 2026 | 5,150.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | - | 10,477 |
| Oct 21, 2026 | 5,220.00 | 5,240.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.92% | 22,947 |
| Oct 20, 2026 | 5,360.00 | 5,360.00 | 5,080.00 | 5,220.00 | 5,220.00 | -0.95% | 23,515 |
| Oct 19, 2026 | 5,320.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.94% | 26,791 |
| Oct 16, 2026 | 5,330.00 | 5,330.00 | 5,210.00 | 5,320.00 | 5,320.00 | 2.50% | 29,319 |
| Oct 15, 2026 | 5,280.00 | 5,300.00 | 5,130.00 | 5,190.00 | 5,190.00 | -2.44% | 66,840 |
| Oct 14, 2026 | 5,330.00 | 5,410.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.38% | 37,561 |
| Oct 13, 2026 | 5,270.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.38% | 31,016 |
| Oct 12, 2026 | 5,270.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.19% | 19,306 |
| Oct 8, 2026 | 5,380.00 | 5,380.00 | 5,260.00 | 5,310.00 | 5,310.00 | -0.93% | 19,284 |
| Oct 7, 2026 | 5,240.00 | 5,370.00 | 5,240.00 | 5,360.00 | 5,360.00 | 2.29% | 19,660 |
| Oct 6, 2026 | 5,260.00 | 5,270.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.58% | 19,283 |
| 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 |