Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea · Delayed Price · Currency is KRW 5,120.00
-50.00 (-0.97%)
At close: Jul 24, 2026
Hankook Furniture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,450.00 | 5,460.00 | 5,250.00 | 5,370.00 | 5,370.00 | -0.56% | 65,968 |
| Jun 10, 2026 | 5,300.00 | 5,630.00 | 5,170.00 | 5,400.00 | 5,400.00 | 2.27% | 76,047 |
| 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 |