Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 24,250
+350 (1.46%)
At close: Sep 9, 2025
Hankook & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24,050.00 | 24,250.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.83% | 17,368 |
| 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 |
| Jul 23, 2025 | 25,050.00 | 25,700.00 | 25,050.00 | 25,550.00 | 25,199.20 | 3.23% | 118,417 |
| Jul 22, 2025 | 24,800.00 | 25,100.00 | 24,400.00 | 24,750.00 | 24,410.18 | -0.40% | 128,529 |
| Jul 21, 2025 | 24,650.00 | 25,650.00 | 24,400.00 | 24,850.00 | 24,508.81 | -2.55% | 92,443 |
| Jul 18, 2025 | 25,600.00 | 26,100.00 | 24,700.00 | 25,500.00 | 25,149.89 | -0.97% | 162,537 |
| Jul 17, 2025 | 25,700.00 | 26,000.00 | 24,900.00 | 25,750.00 | 25,396.45 | 0.78% | 137,721 |
| Jul 16, 2025 | 25,600.00 | 26,300.00 | 25,500.00 | 25,550.00 | 25,199.20 | -2.11% | 184,881 |
| Jul 15, 2025 | 25,650.00 | 26,750.00 | 25,600.00 | 26,100.00 | 25,741.65 | 0.77% | 223,651 |
| Jul 14, 2025 | 24,100.00 | 26,400.00 | 23,900.00 | 25,900.00 | 25,544.39 | 7.47% | 308,539 |
| Jul 11, 2025 | 23,450.00 | 24,350.00 | 22,900.00 | 24,100.00 | 23,769.11 | 1.90% | 237,090 |
| Jul 10, 2025 | 22,350.00 | 23,750.00 | 22,100.00 | 23,650.00 | 23,325.29 | 7.99% | 294,963 |
| Jul 9, 2025 | 20,950.00 | 22,150.00 | 20,850.00 | 21,900.00 | 21,599.31 | 4.53% | 193,505 |
| Jul 8, 2025 | 20,500.00 | 21,300.00 | 20,100.00 | 20,950.00 | 20,662.36 | 2.95% | 141,251 |
| Jul 7, 2025 | 20,450.00 | 20,750.00 | 20,100.00 | 20,350.00 | 20,070.59 | -1.93% | 101,487 |
| Jul 4, 2025 | 20,850.00 | 21,150.00 | 20,650.00 | 20,750.00 | 20,465.10 | -1.19% | 119,714 |
| Jul 3, 2025 | 20,900.00 | 21,200.00 | 20,600.00 | 21,000.00 | 20,711.67 | 1.45% | 215,858 |
| Jul 2, 2025 | 19,750.00 | 20,850.00 | 19,410.00 | 20,700.00 | 20,415.79 | 4.65% | 303,455 |
| Jul 1, 2025 | 19,300.00 | 20,250.00 | 19,260.00 | 19,780.00 | 19,508.42 | 3.02% | 366,325 |
| Jun 30, 2025 | 18,900.00 | 19,290.00 | 18,690.00 | 19,200.00 | 18,936.38 | 2.24% | 152,601 |