Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 28,000
-2,650 (-8.65%)
At close: Jun 16, 2026
Hankook & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 30,350.00 | 30,600.00 | 28,100.00 | 28,750.00 | - | -6.20% | 89,261 |
| Jun 15, 2026 | 27,600.00 | 32,000.00 | 27,500.00 | 30,650.00 | 30,650.00 | 12.27% | 892,918 |
| Jun 12, 2026 | 26,650.00 | 29,750.00 | 26,000.00 | 27,300.00 | 27,300.00 | 5.61% | 614,851 |
| Jun 11, 2026 | 25,700.00 | 26,000.00 | 24,600.00 | 25,850.00 | 25,850.00 | - | 175,037 |
| Jun 10, 2026 | 25,300.00 | 26,400.00 | 25,000.00 | 25,850.00 | 25,850.00 | 0.58% | 146,178 |
| Jun 9, 2026 | 24,150.00 | 26,150.00 | 24,100.00 | 25,700.00 | 25,700.00 | 7.53% | 167,165 |
| Jun 8, 2026 | 23,600.00 | 24,450.00 | 23,350.00 | 23,900.00 | 23,900.00 | -3.63% | 121,222 |
| Jun 5, 2026 | 25,800.00 | 26,000.00 | 24,150.00 | 24,800.00 | 24,800.00 | -3.50% | 130,765 |
| Jun 4, 2026 | 25,050.00 | 26,150.00 | 24,800.00 | 25,700.00 | 25,700.00 | 3.21% | 191,957 |
| Jun 2, 2026 | 24,300.00 | 25,000.00 | 24,100.00 | 24,900.00 | 24,900.00 | 2.89% | 263,580 |
| Jun 1, 2026 | 24,300.00 | 24,800.00 | 23,800.00 | 24,200.00 | 24,200.00 | -0.41% | 113,421 |
| May 29, 2026 | 24,300.00 | 24,950.00 | 23,800.00 | 24,300.00 | 24,300.00 | 0.83% | 154,217 |
| May 28, 2026 | 24,150.00 | 24,300.00 | 23,225.00 | 24,100.00 | 24,100.00 | 0.42% | 100,616 |
| May 27, 2026 | 24,250.00 | 24,850.00 | 23,600.00 | 24,000.00 | 24,000.00 | -1.64% | 124,801 |
| May 26, 2026 | 25,000.00 | 25,100.00 | 24,050.00 | 24,400.00 | 24,400.00 | -0.61% | 91,593 |
| May 22, 2026 | 24,200.00 | 24,950.00 | 23,950.00 | 24,550.00 | 24,550.00 | 2.94% | 103,648 |
| May 21, 2026 | 22,800.00 | 24,100.00 | 22,750.00 | 23,850.00 | 23,850.00 | 6.47% | 105,933 |
| May 20, 2026 | 23,650.00 | 23,700.00 | 22,100.00 | 22,400.00 | 22,400.00 | -4.68% | 210,791 |
| May 19, 2026 | 24,100.00 | 24,150.00 | 23,000.00 | 23,500.00 | 23,500.00 | -2.29% | 198,640 |
| May 18, 2026 | 25,750.00 | 25,850.00 | 23,700.00 | 24,050.00 | 24,050.00 | -5.50% | 147,133 |
| May 15, 2026 | 24,450.00 | 26,250.00 | 24,000.00 | 25,450.00 | 25,450.00 | 4.30% | 557,208 |
| May 14, 2026 | 23,500.00 | 24,600.00 | 23,200.00 | 24,400.00 | 24,400.00 | 4.05% | 160,738 |
| May 13, 2026 | 23,950.00 | 24,000.00 | 23,100.00 | 23,450.00 | 23,450.00 | -1.05% | 109,460 |
| May 12, 2026 | 24,800.00 | 24,900.00 | 23,450.00 | 23,700.00 | 23,700.00 | -3.85% | 155,197 |
| May 11, 2026 | 25,100.00 | 25,250.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.79% | 97,459 |
| May 8, 2026 | 25,200.00 | 25,500.00 | 24,650.00 | 25,100.00 | 25,100.00 | - | 156,695 |
| May 7, 2026 | 24,750.00 | 25,450.00 | 24,650.00 | 25,100.00 | 25,100.00 | 3.29% | 177,441 |
| May 6, 2026 | 25,150.00 | 25,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | -3.95% | 138,355 |
| May 4, 2026 | 25,150.00 | 25,450.00 | 24,950.00 | 25,300.00 | 25,300.00 | 1.40% | 146,361 |
| Apr 30, 2026 | 25,150.00 | 25,350.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.80% | 97,480 |
| Apr 29, 2026 | 25,050.00 | 25,300.00 | 24,600.00 | 25,150.00 | 25,150.00 | 0.20% | 96,457 |
| Apr 28, 2026 | 24,700.00 | 25,400.00 | 24,700.00 | 25,100.00 | 25,100.00 | 1.01% | 99,483 |
| Apr 27, 2026 | 25,100.00 | 25,450.00 | 24,650.00 | 24,850.00 | 24,850.00 | 0.40% | 101,544 |
| Apr 24, 2026 | 25,100.00 | 25,250.00 | 24,500.00 | 24,750.00 | 24,750.00 | -1.79% | 79,707 |
| Apr 23, 2026 | 25,400.00 | 25,400.00 | 24,650.00 | 25,200.00 | 25,200.00 | 1.20% | 78,040 |
| Apr 22, 2026 | 24,800.00 | 24,950.00 | 24,350.00 | 24,900.00 | 24,900.00 | - | 114,378 |
| Apr 21, 2026 | 24,500.00 | 25,450.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.84% | 183,854 |
| Apr 20, 2026 | 25,000.00 | 25,050.00 | 24,300.00 | 24,450.00 | 24,450.00 | -2.20% | 161,256 |
| Apr 17, 2026 | 25,350.00 | 25,500.00 | 24,600.00 | 25,000.00 | 25,000.00 | -1.57% | 89,783 |
| Apr 16, 2026 | 25,700.00 | 25,950.00 | 25,200.00 | 25,400.00 | 25,400.00 | -0.39% | 71,570 |
| Apr 15, 2026 | 25,850.00 | 26,150.00 | 25,050.00 | 25,500.00 | 25,500.00 | 0.39% | 97,838 |
| Apr 14, 2026 | 24,650.00 | 25,700.00 | 24,650.00 | 25,400.00 | 25,400.00 | 3.04% | 82,703 |
| Apr 13, 2026 | 24,700.00 | 24,700.00 | 24,200.00 | 24,650.00 | 24,650.00 | -1.20% | 55,652 |
| Apr 10, 2026 | 24,600.00 | 25,250.00 | 24,600.00 | 24,950.00 | 24,950.00 | 1.22% | 58,201 |
| Apr 9, 2026 | 23,850.00 | 25,200.00 | 23,750.00 | 24,650.00 | 24,650.00 | 2.71% | 126,879 |
| Apr 8, 2026 | 24,050.00 | 24,500.00 | 23,350.00 | 24,000.00 | 24,000.00 | 5.26% | 215,032 |
| Apr 7, 2026 | 23,650.00 | 24,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | -3.39% | 174,950 |
| Apr 6, 2026 | 23,500.00 | 23,900.00 | 23,250.00 | 23,600.00 | 23,600.00 | 1.72% | 42,739 |
| Apr 3, 2026 | 23,800.00 | 24,100.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.07% | 129,140 |
| Apr 2, 2026 | 25,000.00 | 25,350.00 | 23,200.00 | 23,450.00 | 23,450.00 | -5.44% | 106,003 |