Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 21,200
-950 (-4.29%)
Nov 13, 2026, 3:30 PM KST
Hankook & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21,900.00 | 22,250.00 | 20,750.00 | 21,200.00 | 21,200.00 | -4.29% | 505,345 |
| Nov 12, 2026 | 22,350.00 | 22,350.00 | 21,200.00 | 22,150.00 | 22,150.00 | 0.91% | 74,417 |
| Nov 11, 2026 | 22,850.00 | 22,950.00 | 21,800.00 | 21,950.00 | 21,950.00 | -2.88% | 60,207 |
| Nov 10, 2026 | 21,800.00 | 23,900.00 | 21,800.00 | 22,600.00 | 22,600.00 | 5.12% | 191,017 |
| Nov 9, 2026 | 24,550.00 | 24,550.00 | 21,250.00 | 21,500.00 | 21,500.00 | -12.42% | 118,265 |
| Nov 6, 2026 | 24,000.00 | 24,900.00 | 23,550.00 | 24,550.00 | 24,550.00 | -0.41% | 43,413 |
| Nov 5, 2026 | 23,750.00 | 24,900.00 | 23,750.00 | 24,650.00 | 24,650.00 | 5.34% | 74,521 |
| Nov 4, 2026 | 22,850.00 | 23,450.00 | 22,800.00 | 23,400.00 | 23,400.00 | 2.18% | 47,273 |
| Nov 3, 2026 | 23,450.00 | 23,500.00 | 22,600.00 | 22,900.00 | 22,900.00 | -2.14% | 59,979 |
| Nov 2, 2026 | 23,050.00 | 23,500.00 | 22,700.00 | 23,400.00 | 23,400.00 | 1.52% | 44,612 |
| Oct 30, 2026 | 23,200.00 | 23,450.00 | 22,750.00 | 23,050.00 | 23,050.00 | 0.66% | 37,107 |
| Oct 29, 2026 | 22,600.00 | 23,150.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.44% | 54,574 |
| Oct 28, 2026 | 22,850.00 | 23,850.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.22% | 65,945 |
| Oct 27, 2026 | 22,900.00 | 23,450.00 | 22,550.00 | 22,850.00 | 22,850.00 | -0.22% | 142,229 |
| Oct 26, 2026 | 23,050.00 | 23,100.00 | 22,350.00 | 22,900.00 | 22,900.00 | -0.87% | 65,331 |
| Oct 23, 2026 | 23,900.00 | 23,950.00 | 22,900.00 | 23,100.00 | 23,100.00 | -3.35% | 52,581 |
| Oct 22, 2026 | 23,900.00 | 24,250.00 | 23,650.00 | 23,900.00 | 23,900.00 | -0.83% | 49,520 |
| Oct 21, 2026 | 24,850.00 | 25,000.00 | 23,900.00 | 24,100.00 | 24,100.00 | -2.63% | 74,796 |
| Oct 20, 2026 | 25,900.00 | 26,550.00 | 24,400.00 | 24,750.00 | 24,750.00 | -6.07% | 84,425 |
| Oct 19, 2026 | 26,350.00 | 26,600.00 | 25,650.00 | 26,350.00 | 26,350.00 | 0.19% | 65,026 |
| Oct 16, 2026 | 27,150.00 | 27,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | -1.68% | 55,134 |
| Oct 15, 2026 | 27,300.00 | 27,350.00 | 26,350.00 | 26,750.00 | 26,750.00 | -2.37% | 117,511 |
| Oct 14, 2026 | 26,750.00 | 27,700.00 | 26,200.00 | 27,400.00 | 27,400.00 | 2.81% | 93,753 |
| Oct 13, 2026 | 26,300.00 | 26,750.00 | 25,600.00 | 26,650.00 | 26,650.00 | 0.57% | 120,735 |
| Oct 12, 2026 | 26,200.00 | 26,650.00 | 25,900.00 | 26,500.00 | 26,500.00 | -0.75% | 78,467 |
| Oct 8, 2026 | 25,250.00 | 26,700.00 | 25,250.00 | 26,700.00 | 26,700.00 | 4.50% | 127,037 |
| Oct 7, 2026 | 25,450.00 | 25,700.00 | 25,150.00 | 25,550.00 | 25,550.00 | 0.99% | 34,972 |
| Oct 6, 2026 | 25,450.00 | 25,550.00 | 25,050.00 | 25,300.00 | 25,300.00 | -0.59% | 24,446 |
| Oct 2, 2026 | 25,250.00 | 25,550.00 | 25,050.00 | 25,450.00 | 25,450.00 | 1.39% | 32,115 |
| Oct 1, 2026 | 25,200.00 | 25,300.00 | 24,800.00 | 25,100.00 | 25,100.00 | - | 33,694 |
| Sep 30, 2026 | 25,150.00 | 25,300.00 | 24,600.00 | 25,100.00 | 25,100.00 | 0.40% | 54,861 |
| Sep 29, 2026 | 25,300.00 | 25,400.00 | 24,550.00 | 25,000.00 | 25,000.00 | -0.79% | 43,013 |
| Sep 28, 2026 | 24,650.00 | 25,250.00 | 24,350.00 | 25,200.00 | 25,200.00 | 2.23% | 62,643 |
| Sep 23, 2026 | 24,700.00 | 25,050.00 | 24,500.00 | 24,650.00 | 24,650.00 | 0.20% | 84,179 |
| Sep 22, 2026 | 24,750.00 | 24,750.00 | 24,100.00 | 24,600.00 | 24,600.00 | 0.41% | 87,821 |
| Sep 21, 2026 | 24,750.00 | 24,800.00 | 24,300.00 | 24,500.00 | 24,500.00 | - | 55,255 |
| Sep 18, 2026 | 24,750.00 | 24,750.00 | 24,200.00 | 24,500.00 | 24,500.00 | -0.61% | 79,997 |
| Sep 17, 2026 | 24,250.00 | 24,800.00 | 23,900.00 | 24,650.00 | 24,650.00 | 1.86% | 49,644 |
| Sep 16, 2026 | 24,250.00 | 24,250.00 | 23,850.00 | 24,200.00 | 24,200.00 | - | 47,170 |
| Sep 15, 2026 | 24,450.00 | 24,850.00 | 24,050.00 | 24,200.00 | 24,200.00 | -2.81% | 45,680 |
| Sep 14, 2026 | 24,300.00 | 25,050.00 | 23,950.00 | 24,900.00 | 24,900.00 | 1.63% | 74,638 |
| Sep 11, 2026 | 24,300.00 | 24,750.00 | 24,250.00 | 24,500.00 | 24,500.00 | -2.78% | 88,863 |
| Sep 10, 2026 | 24,000.00 | 25,200.00 | 23,950.00 | 25,200.00 | 25,200.00 | 3.92% | 178,683 |
| Sep 9, 2026 | 24,050.00 | 24,350.00 | 23,850.00 | 24,250.00 | 24,250.00 | 1.04% | 47,214 |
| Sep 8, 2026 | 24,750.00 | 24,800.00 | 23,850.00 | 24,000.00 | 24,000.00 | -2.24% | 83,796 |
| Sep 7, 2026 | 25,000.00 | 25,000.00 | 24,150.00 | 24,550.00 | 24,550.00 | - | 48,306 |
| Sep 4, 2026 | 24,650.00 | 24,750.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.61% | 43,665 |
| Sep 3, 2026 | 24,350.00 | 24,750.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.83% | 73,197 |
| Sep 2, 2026 | 24,550.00 | 24,550.00 | 23,950.00 | 24,200.00 | 24,200.00 | -1.63% | 56,064 |
| Sep 1, 2026 | 24,450.00 | 24,950.00 | 24,350.00 | 24,600.00 | 24,600.00 | -0.20% | 40,073 |