Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 22,850
-50 (-0.22%)
At close: Oct 2, 2025
Hankook & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23,550.00 | 23,550.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.22% | 93,892 |
| Oct 1, 2025 | 23,200.00 | 23,700.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.43% | 40,747 |
| Sep 30, 2025 | 22,700.00 | 23,850.00 | 22,700.00 | 23,000.00 | 23,000.00 | -0.43% | 68,890 |
| Sep 29, 2025 | 23,000.00 | 23,450.00 | 22,650.00 | 23,100.00 | 23,100.00 | 2.44% | 53,383 |
| Sep 26, 2025 | 22,650.00 | 22,700.00 | 22,250.00 | 22,550.00 | 22,550.00 | -1.31% | 64,704 |
| Sep 25, 2025 | 23,200.00 | 23,350.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.93% | 63,906 |
| Sep 24, 2025 | 23,700.00 | 23,800.00 | 23,250.00 | 23,300.00 | 23,300.00 | 0.22% | 56,934 |
| Sep 23, 2025 | 22,600.00 | 24,400.00 | 22,550.00 | 23,250.00 | 23,250.00 | 1.31% | 109,025 |
| Sep 22, 2025 | 23,050.00 | 23,300.00 | 22,800.00 | 22,950.00 | 22,950.00 | - | 48,766 |
| Sep 19, 2025 | 23,250.00 | 23,950.00 | 22,750.00 | 22,950.00 | 22,950.00 | -2.96% | 70,492 |
| Sep 18, 2025 | 23,300.00 | 23,850.00 | 23,200.00 | 23,650.00 | 23,650.00 | 1.50% | 65,482 |
| Sep 17, 2025 | 23,750.00 | 24,000.00 | 23,200.00 | 23,300.00 | 23,300.00 | -2.92% | 63,489 |
| Sep 16, 2025 | 23,700.00 | 24,300.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.63% | 59,562 |
| Sep 15, 2025 | 23,650.00 | 24,350.00 | 23,250.00 | 23,850.00 | 23,850.00 | 0.85% | 315,318 |
| Sep 12, 2025 | 24,000.00 | 24,050.00 | 23,650.00 | 23,650.00 | 23,650.00 | -1.46% | 86,984 |
| Sep 11, 2025 | 23,800.00 | 24,250.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.21% | 235,617 |
| Sep 10, 2025 | 23,900.00 | 24,600.00 | 23,900.00 | 23,950.00 | 23,950.00 | -1.24% | 77,584 |
| Sep 9, 2025 | 24,300.00 | 24,400.00 | 23,800.00 | 24,250.00 | 24,250.00 | 1.46% | 55,540 |
| Sep 8, 2025 | 24,050.00 | 24,250.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.83% | 22,458 |
| Sep 5, 2025 | 23,600.00 | 24,150.00 | 23,600.00 | 24,100.00 | 24,100.00 | 0.63% | 68,199 |
| Sep 4, 2025 | 23,550.00 | 24,250.00 | 23,550.00 | 23,950.00 | 23,950.00 | 0.84% | 24,984 |
| Sep 3, 2025 | 23,200.00 | 24,100.00 | 23,200.00 | 23,750.00 | 23,750.00 | 1.28% | 57,015 |
| Sep 2, 2025 | 23,700.00 | 24,100.00 | 23,300.00 | 23,450.00 | 23,450.00 | -1.88% | 59,498 |
| Sep 1, 2025 | 24,500.00 | 24,500.00 | 23,650.00 | 23,900.00 | 23,900.00 | -2.05% | 52,214 |
| Aug 29, 2025 | 24,150.00 | 24,450.00 | 23,750.00 | 24,400.00 | 24,400.00 | 0.83% | 100,030 |
| Aug 28, 2025 | 23,150.00 | 24,200.00 | 23,000.00 | 24,200.00 | 24,200.00 | 5.22% | 85,826 |
| Aug 27, 2025 | 22,800.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | - | 91,745 |
| Aug 26, 2025 | 22,250.00 | 23,250.00 | 22,250.00 | 23,000.00 | 23,000.00 | 2.45% | 85,418 |
| Aug 25, 2025 | 21,450.00 | 22,450.00 | 21,250.00 | 22,450.00 | 22,450.00 | 5.40% | 107,141 |
| Aug 22, 2025 | 21,700.00 | 22,050.00 | 21,000.00 | 21,300.00 | 21,300.00 | -2.52% | 98,077 |
| Aug 21, 2025 | 21,950.00 | 22,350.00 | 21,650.00 | 21,850.00 | 21,850.00 | - | 83,926 |
| Aug 20, 2025 | 21,700.00 | 21,900.00 | 21,100.00 | 21,850.00 | 21,550.00 | 1.63% | 84,981 |
| Aug 19, 2025 | 22,100.00 | 22,100.00 | 21,100.00 | 21,500.00 | 21,204.81 | -1.15% | 87,541 |
| Aug 18, 2025 | 21,850.00 | 22,400.00 | 21,200.00 | 21,750.00 | 21,451.37 | -0.46% | 123,498 |
| Aug 14, 2025 | 23,800.00 | 24,350.00 | 21,450.00 | 21,850.00 | 21,550.00 | -8.19% | 265,139 |
| Aug 13, 2025 | 23,800.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,473.23 | -0.83% | 50,935 |
| Aug 12, 2025 | 23,150.00 | 24,400.00 | 23,150.00 | 24,000.00 | 23,670.48 | 1.91% | 56,240 |
| Aug 11, 2025 | 24,250.00 | 24,300.00 | 23,450.00 | 23,550.00 | 23,226.66 | -2.48% | 45,763 |
| Aug 8, 2025 | 23,550.00 | 24,200.00 | 23,400.00 | 24,150.00 | 23,818.42 | 1.68% | 75,113 |
| Aug 7, 2025 | 24,000.00 | 24,050.00 | 23,550.00 | 23,750.00 | 23,423.91 | -0.84% | 48,731 |
| Aug 6, 2025 | 23,700.00 | 24,150.00 | 23,500.00 | 23,950.00 | 23,621.17 | 0.21% | 49,019 |
| Aug 5, 2025 | 23,550.00 | 24,050.00 | 23,400.00 | 23,900.00 | 23,571.85 | 1.70% | 75,265 |
| Aug 4, 2025 | 23,000.00 | 24,000.00 | 22,900.00 | 23,500.00 | 23,177.35 | 2.40% | 85,215 |
| Aug 1, 2025 | 23,850.00 | 23,950.00 | 22,900.00 | 22,950.00 | 22,634.90 | -4.97% | 139,209 |
| Jul 31, 2025 | 23,900.00 | 24,350.00 | 23,600.00 | 24,150.00 | 23,818.42 | 0.21% | 91,155 |
| Jul 30, 2025 | 23,200.00 | 24,450.00 | 23,200.00 | 24,100.00 | 23,769.11 | 3.66% | 155,005 |
| Jul 29, 2025 | 23,650.00 | 23,700.00 | 22,800.00 | 23,250.00 | 22,930.78 | -2.92% | 133,941 |
| Jul 28, 2025 | 23,850.00 | 24,600.00 | 23,350.00 | 23,950.00 | 23,621.17 | -0.42% | 156,370 |
| Jul 25, 2025 | 24,650.00 | 25,000.00 | 23,900.00 | 24,050.00 | 23,719.79 | -4.94% | 154,241 |
| Jul 24, 2025 | 25,850.00 | 25,950.00 | 24,800.00 | 25,300.00 | 24,952.63 | -0.98% | 101,234 |