Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 27,050
0.00 (0.00%)
At close: Jan 22, 2026
Hankook & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27,050.00 | 28,200.00 | 26,850.00 | 27,050.00 | 27,050.00 | - | 112,289 |
| Jan 21, 2026 | 26,700.00 | 27,100.00 | 26,150.00 | 27,050.00 | 27,050.00 | 1.12% | 104,815 |
| Jan 20, 2026 | 26,550.00 | 27,200.00 | 26,200.00 | 26,750.00 | 26,750.00 | 0.56% | 92,224 |
| Jan 19, 2026 | 26,550.00 | 27,900.00 | 26,300.00 | 26,600.00 | 26,600.00 | -0.75% | 113,095 |
| Jan 16, 2026 | 27,000.00 | 27,950.00 | 26,525.00 | 26,800.00 | 26,800.00 | -1.29% | 122,807 |
| Jan 15, 2026 | 25,350.00 | 27,450.00 | 25,250.00 | 27,150.00 | 27,150.00 | 6.68% | 183,897 |
| Jan 14, 2026 | 24,850.00 | 25,900.00 | 24,400.00 | 25,450.00 | 25,450.00 | 3.25% | 126,393 |
| Jan 13, 2026 | 25,600.00 | 25,600.00 | 24,550.00 | 24,650.00 | 24,650.00 | -2.38% | 120,816 |
| Jan 12, 2026 | 25,250.00 | 25,350.00 | 24,600.00 | 25,250.00 | 25,250.00 | 0.80% | 79,366 |
| Jan 9, 2026 | 24,950.00 | 25,100.00 | 24,150.00 | 25,050.00 | 25,050.00 | 1.62% | 58,101 |
| Jan 8, 2026 | 24,400.00 | 25,100.00 | 24,400.00 | 24,650.00 | 24,650.00 | 0.20% | 76,344 |
| Jan 7, 2026 | 24,450.00 | 24,750.00 | 24,150.00 | 24,600.00 | 24,600.00 | -0.61% | 103,179 |
| Jan 6, 2026 | 24,550.00 | 24,900.00 | 24,250.00 | 24,750.00 | 24,750.00 | 0.81% | 95,320 |
| Jan 5, 2026 | 25,100.00 | 25,500.00 | 24,400.00 | 24,550.00 | 24,550.00 | -2.19% | 87,826 |
| Jan 2, 2026 | 26,150.00 | 26,150.00 | 25,100.00 | 25,100.00 | 25,100.00 | -4.02% | 73,830 |
| Dec 30, 2025 | 25,050.00 | 26,450.00 | 25,000.00 | 26,150.00 | 26,150.00 | 3.16% | 90,008 |
| Dec 29, 2025 | 25,100.00 | 25,350.00 | 24,750.00 | 25,350.00 | 25,350.00 | - | 91,204 |
| Dec 26, 2025 | 26,000.00 | 26,150.00 | 25,200.00 | 25,350.00 | 25,350.00 | -2.87% | 69,390 |
| Dec 24, 2025 | 26,300.00 | 26,400.00 | 26,000.00 | 26,100.00 | 26,100.00 | -0.38% | 45,832 |
| Dec 23, 2025 | 27,000.00 | 27,150.00 | 26,050.00 | 26,200.00 | 26,200.00 | -3.50% | 52,392 |
| Dec 22, 2025 | 27,150.00 | 27,600.00 | 26,750.00 | 27,150.00 | 27,150.00 | 1.12% | 82,590 |
| Dec 19, 2025 | 26,950.00 | 27,200.00 | 26,500.00 | 26,850.00 | 26,850.00 | 0.75% | 116,169 |
| Dec 18, 2025 | 26,150.00 | 26,750.00 | 25,700.00 | 26,650.00 | 26,650.00 | 1.91% | 129,108 |
| Dec 17, 2025 | 25,750.00 | 26,700.00 | 25,550.00 | 26,150.00 | 26,150.00 | 2.55% | 124,646 |
| Dec 16, 2025 | 26,000.00 | 26,350.00 | 24,600.00 | 25,500.00 | 25,500.00 | -2.11% | 611,197 |
| Dec 15, 2025 | 26,100.00 | 26,700.00 | 25,700.00 | 26,050.00 | 26,050.00 | -0.95% | 283,386 |
| Dec 12, 2025 | 27,950.00 | 28,050.00 | 26,000.00 | 26,300.00 | 26,300.00 | -4.19% | 311,542 |
| Dec 11, 2025 | 27,750.00 | 28,050.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.18% | 248,557 |
| Dec 10, 2025 | 28,250.00 | 28,300.00 | 27,300.00 | 27,500.00 | 27,500.00 | -2.48% | 74,535 |
| Dec 9, 2025 | 27,900.00 | 28,300.00 | 27,500.00 | 28,200.00 | 28,200.00 | 0.89% | 73,698 |
| Dec 8, 2025 | 28,050.00 | 28,250.00 | 26,800.00 | 27,950.00 | 27,950.00 | -0.71% | 162,150 |
| Dec 5, 2025 | 27,900.00 | 28,450.00 | 27,800.00 | 28,150.00 | 28,150.00 | - | 122,195 |
| Dec 4, 2025 | 28,550.00 | 28,700.00 | 27,800.00 | 28,150.00 | 28,150.00 | -1.75% | 101,078 |
| Dec 3, 2025 | 28,550.00 | 28,950.00 | 28,200.00 | 28,650.00 | 28,650.00 | 0.70% | 162,016 |
| Dec 2, 2025 | 28,200.00 | 29,100.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.89% | 85,533 |
| Dec 1, 2025 | 29,850.00 | 30,300.00 | 28,200.00 | 28,200.00 | 28,200.00 | -5.53% | 103,455 |
| Nov 28, 2025 | 29,750.00 | 30,300.00 | 29,300.00 | 29,850.00 | 29,850.00 | 0.84% | 157,836 |
| Nov 27, 2025 | 27,500.00 | 29,850.00 | 27,300.00 | 29,600.00 | 29,600.00 | 7.44% | 189,767 |
| Nov 26, 2025 | 26,850.00 | 27,550.00 | 26,700.00 | 27,550.00 | 27,550.00 | 3.96% | 82,405 |
| Nov 25, 2025 | 26,550.00 | 26,850.00 | 26,100.00 | 26,500.00 | 26,500.00 | 0.19% | 59,618 |
| Nov 24, 2025 | 26,750.00 | 26,850.00 | 26,100.00 | 26,450.00 | 26,450.00 | -1.12% | 97,885 |
| Nov 21, 2025 | 25,900.00 | 27,050.00 | 25,650.00 | 26,750.00 | 26,750.00 | 1.90% | 53,045 |
| Nov 20, 2025 | 26,000.00 | 26,600.00 | 25,850.00 | 26,250.00 | 26,250.00 | 0.77% | 69,683 |
| Nov 19, 2025 | 25,950.00 | 26,400.00 | 25,500.00 | 26,050.00 | 26,050.00 | 1.56% | 46,245 |
| Nov 18, 2025 | 26,800.00 | 26,950.00 | 25,450.00 | 25,650.00 | 25,650.00 | -5.00% | 157,217 |
| Nov 17, 2025 | 27,350.00 | 27,700.00 | 26,550.00 | 27,000.00 | 27,000.00 | -2.00% | 86,232 |
| Nov 14, 2025 | 27,050.00 | 28,450.00 | 27,050.00 | 27,550.00 | 27,550.00 | 0.18% | 196,418 |
| Nov 13, 2025 | 27,550.00 | 28,150.00 | 27,350.00 | 27,500.00 | 27,500.00 | -1.96% | 119,620 |
| Nov 12, 2025 | 27,250.00 | 28,350.00 | 27,050.00 | 28,050.00 | 28,050.00 | 2.19% | 173,353 |
| Nov 11, 2025 | 27,200.00 | 27,850.00 | 27,000.00 | 27,450.00 | 27,450.00 | -0.90% | 199,448 |