Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 25,100
-1,050 (-4.02%)
Jan 2, 2026, 3:30 PM KST
Hankook & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 24,800.00 | 28,600.00 | 24,750.00 | 27,700.00 | 27,700.00 | 12.60% | 508,700 |
| Nov 7, 2025 | 24,150.00 | 24,600.00 | 23,450.00 | 24,600.00 | 24,600.00 | 3.14% | 77,129 |
| Nov 6, 2025 | 23,250.00 | 24,200.00 | 22,700.00 | 23,850.00 | 23,850.00 | 4.61% | 77,722 |
| Nov 5, 2025 | 23,300.00 | 23,300.00 | 22,000.00 | 22,800.00 | 22,800.00 | -0.87% | 74,883 |
| Nov 4, 2025 | 23,150.00 | 23,300.00 | 22,000.00 | 23,000.00 | 23,000.00 | -1.50% | 70,431 |
| Nov 3, 2025 | 23,350.00 | 23,400.00 | 22,900.00 | 23,350.00 | 23,350.00 | -0.85% | 53,686 |
| Oct 31, 2025 | 23,950.00 | 23,950.00 | 23,250.00 | 23,550.00 | 23,550.00 | -0.21% | 45,763 |
| Oct 30, 2025 | 24,100.00 | 24,500.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.67% | 57,777 |
| Oct 29, 2025 | 24,500.00 | 24,500.00 | 23,400.00 | 24,000.00 | 24,000.00 | 0.63% | 61,099 |
| Oct 28, 2025 | 24,300.00 | 24,350.00 | 23,550.00 | 23,850.00 | 23,850.00 | -2.25% | 58,407 |
| Oct 27, 2025 | 23,650.00 | 24,550.00 | 23,650.00 | 24,400.00 | 24,400.00 | 3.17% | 63,874 |
| Oct 24, 2025 | 23,750.00 | 24,250.00 | 23,200.00 | 23,650.00 | 23,650.00 | -0.84% | 49,718 |
| Oct 23, 2025 | 23,800.00 | 24,300.00 | 23,500.00 | 23,850.00 | 23,850.00 | -1.24% | 51,313 |
| Oct 22, 2025 | 22,850.00 | 24,300.00 | 22,500.00 | 24,150.00 | 24,150.00 | 4.77% | 76,481 |
| Oct 21, 2025 | 22,750.00 | 23,250.00 | 22,600.00 | 23,050.00 | 23,050.00 | 1.10% | 62,997 |