Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea · Delayed Price · Currency is KRW 5,370.00
+120.00 (2.29%)
At close: Apr 29, 2026
Hankook Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,390.00 | 5,740.00 | 5,390.00 | 5,680.00 | 5,680.00 | 5.77% | 146,797 |
| Apr 29, 2026 | 5,260.00 | 5,440.00 | 5,200.00 | 5,370.00 | 5,370.00 | 2.29% | 139,535 |
| 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% | 20,926 |
| 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% | 31,422 |
| 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% | 50,741 |
| Apr 2, 2026 | 4,925.00 | 4,970.00 | 4,855.00 | 4,890.00 | 4,890.00 | -0.71% | 33,136 |
| Apr 1, 2026 | 4,890.00 | 4,930.00 | 4,870.00 | 4,925.00 | 4,925.00 | 0.72% | 25,553 |
| 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% | 51,309 |
| Mar 26, 2026 | 4,950.00 | 4,990.00 | 4,905.00 | 4,945.00 | 4,945.00 | -0.90% | 19,082 |
| Mar 25, 2026 | 4,980.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,990.00 | 0.30% | 42,270 |
| Mar 24, 2026 | 4,880.00 | 4,975.00 | 4,875.00 | 4,975.00 | 4,975.00 | 2.05% | 29,449 |
| Mar 23, 2026 | 4,905.00 | 4,935.00 | 4,835.00 | 4,875.00 | 4,875.00 | -0.61% | 65,621 |
| Mar 20, 2026 | 4,895.00 | 4,980.00 | 4,775.00 | 4,905.00 | 4,905.00 | 1.66% | 85,863 |
| Mar 19, 2026 | 4,775.00 | 4,850.00 | 4,740.00 | 4,825.00 | 4,825.00 | 1.05% | 51,295 |
| Mar 18, 2026 | 4,820.00 | 4,820.00 | 4,735.00 | 4,775.00 | 4,775.00 | 0.53% | 18,772 |
| Mar 17, 2026 | 4,775.00 | 4,775.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.85% | 25,759 |
| Mar 16, 2026 | 4,775.00 | 4,815.00 | 4,695.00 | 4,710.00 | 4,710.00 | -1.36% | 29,094 |
| Mar 13, 2026 | 4,765.00 | 4,800.00 | 4,705.00 | 4,775.00 | 4,775.00 | 0.63% | 23,720 |
| Mar 12, 2026 | 4,785.00 | 4,785.00 | 4,660.00 | 4,745.00 | 4,745.00 | 0.32% | 29,419 |
| Mar 11, 2026 | 4,690.00 | 4,750.00 | 4,610.00 | 4,730.00 | 4,730.00 | 3.73% | 41,043 |
| Mar 10, 2026 | 4,670.00 | 4,670.00 | 4,535.00 | 4,560.00 | 4,560.00 | -0.11% | 37,475 |
| Mar 9, 2026 | 4,645.00 | 4,695.00 | 4,420.00 | 4,565.00 | 4,565.00 | -0.33% | 101,731 |
| Mar 6, 2026 | 4,620.00 | 4,620.00 | 4,495.00 | 4,580.00 | 4,580.00 | -0.87% | 58,210 |
| Mar 5, 2026 | 4,530.00 | 4,690.00 | 4,505.00 | 4,620.00 | 4,620.00 | 5.24% | 70,793 |
| Mar 4, 2026 | 4,715.00 | 4,750.00 | 4,375.00 | 4,390.00 | 4,390.00 | -7.87% | 206,561 |
| Mar 3, 2026 | 4,875.00 | 4,875.00 | 4,750.00 | 4,765.00 | 4,765.00 | -2.26% | 113,204 |
| Feb 27, 2026 | 4,970.00 | 4,970.00 | 4,855.00 | 4,875.00 | 4,875.00 | -0.81% | 87,252 |
| Feb 26, 2026 | 5,060.00 | 5,060.00 | 4,900.00 | 4,915.00 | 4,915.00 | -1.50% | 102,171 |
| Feb 25, 2026 | 5,130.00 | 5,130.00 | 4,985.00 | 4,990.00 | 4,990.00 | -3.48% | 158,053 |
| Feb 24, 2026 | 5,230.00 | 5,250.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.52% | 68,679 |
| Feb 23, 2026 | 5,250.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.57% | 86,922 |
| Feb 20, 2026 | 5,200.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.38% | 60,210 |
| Feb 19, 2026 | 5,100.00 | 5,240.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.78% | 73,766 |