Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 25,800
+1,450 (5.95%)
Mar 5, 2026, 3:30 PM KST
Hankook & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26,000.00 | 26,800.00 | 24,600.00 | 25,800.00 | 25,800.00 | 5.95% | 141,226 |
| Mar 4, 2026 | 28,700.00 | 28,750.00 | 24,000.00 | 24,350.00 | 24,350.00 | -15.16% | 442,837 |
| Mar 3, 2026 | 31,250.00 | 31,350.00 | 28,500.00 | 28,700.00 | 28,700.00 | -8.31% | 370,585 |
| Feb 27, 2026 | 33,000.00 | 33,000.00 | 30,950.00 | 31,300.00 | 31,300.00 | -4.86% | 127,761 |
| Feb 26, 2026 | 33,100.00 | 33,950.00 | 32,400.00 | 32,900.00 | 32,900.00 | -1.20% | 104,641 |
| Feb 25, 2026 | 33,200.00 | 33,700.00 | 32,500.00 | 33,300.00 | 33,300.00 | 0.76% | 134,445 |
| Feb 24, 2026 | 33,900.00 | 33,900.00 | 32,800.00 | 33,050.00 | 33,050.00 | -2.22% | 161,425 |
| Feb 23, 2026 | 34,900.00 | 36,450.00 | 33,750.00 | 33,800.00 | 33,800.00 | -2.45% | 260,807 |
| Feb 20, 2026 | 31,200.00 | 35,500.00 | 31,200.00 | 34,650.00 | 34,650.00 | 10.00% | 344,996 |
| Feb 19, 2026 | 30,500.00 | 31,900.00 | 29,700.00 | 31,500.00 | 31,500.00 | 3.11% | 166,661 |
| Feb 13, 2026 | 30,100.00 | 31,050.00 | 29,500.00 | 30,550.00 | 30,550.00 | 0.16% | 156,648 |
| Feb 12, 2026 | 30,000.00 | 30,500.00 | 29,400.00 | 30,500.00 | 30,500.00 | 1.84% | 103,601 |
| Feb 11, 2026 | 31,200.00 | 31,200.00 | 29,800.00 | 29,950.00 | 29,950.00 | -4.01% | 105,220 |
| Feb 10, 2026 | 28,350.00 | 31,600.00 | 28,200.00 | 31,200.00 | 31,200.00 | 11.63% | 267,180 |
| Feb 9, 2026 | 27,300.00 | 28,100.00 | 27,200.00 | 27,950.00 | 27,950.00 | 4.29% | 100,266 |
| Feb 6, 2026 | 26,800.00 | 27,000.00 | 25,100.00 | 26,800.00 | 26,800.00 | -2.37% | 111,526 |
| Feb 5, 2026 | 27,700.00 | 28,200.00 | 26,850.00 | 27,450.00 | 27,450.00 | -0.90% | 137,098 |
| Feb 4, 2026 | 26,650.00 | 28,250.00 | 26,300.00 | 27,700.00 | 27,700.00 | 4.14% | 161,608 |
| Feb 3, 2026 | 26,600.00 | 26,600.00 | 25,950.00 | 26,600.00 | 26,600.00 | 2.90% | 102,850 |
| Feb 2, 2026 | 27,450.00 | 27,450.00 | 25,650.00 | 25,850.00 | 25,850.00 | -4.08% | 94,374 |
| Jan 30, 2026 | 26,600.00 | 27,500.00 | 26,550.00 | 26,950.00 | 26,950.00 | 0.37% | 87,350 |
| Jan 29, 2026 | 25,800.00 | 27,150.00 | 25,500.00 | 26,850.00 | 26,850.00 | 3.07% | 101,919 |
| Jan 28, 2026 | 26,200.00 | 26,750.00 | 25,950.00 | 26,050.00 | 26,050.00 | -0.57% | 107,759 |
| Jan 27, 2026 | 26,200.00 | 26,300.00 | 25,500.00 | 26,200.00 | 26,200.00 | 0.58% | 91,558 |
| Jan 26, 2026 | 26,400.00 | 26,700.00 | 25,700.00 | 26,050.00 | 26,050.00 | -2.07% | 90,247 |
| Jan 23, 2026 | 27,000.00 | 27,300.00 | 26,500.00 | 26,600.00 | 26,600.00 | -1.66% | 112,427 |
| 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 |