Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 23,100
-800 (-3.35%)
Oct 23, 2026, 3:30 PM KST
Hankook & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23,950.00 | 23,950.00 | 22,900.00 | 23,100.00 | 23,100.00 | -3.35% | 52,588 |
| Oct 22, 2026 | 23,900.00 | 24,250.00 | 23,650.00 | 23,900.00 | 23,900.00 | -0.83% | 47,130 |
| Oct 21, 2026 | 24,850.00 | 25,000.00 | 23,900.00 | 24,100.00 | 24,100.00 | -2.63% | 67,517 |
| Oct 20, 2026 | 25,900.00 | 26,550.00 | 24,400.00 | 24,750.00 | 24,750.00 | -6.07% | 84,118 |
| Oct 19, 2026 | 26,350.00 | 26,600.00 | 25,650.00 | 26,350.00 | 26,350.00 | 0.19% | 63,320 |
| Oct 16, 2026 | 27,150.00 | 27,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | -1.68% | 54,033 |
| Oct 15, 2026 | 27,300.00 | 27,350.00 | 26,350.00 | 26,750.00 | 26,750.00 | -2.37% | 106,863 |
| Oct 14, 2026 | 26,750.00 | 27,700.00 | 26,200.00 | 27,400.00 | 27,400.00 | 2.81% | 91,003 |
| Oct 13, 2026 | 26,300.00 | 26,750.00 | 25,600.00 | 26,650.00 | 26,650.00 | 0.57% | 107,461 |
| Oct 12, 2026 | 26,200.00 | 26,650.00 | 25,900.00 | 26,500.00 | 26,500.00 | -0.75% | 77,264 |
| Oct 8, 2026 | 25,250.00 | 26,700.00 | 25,250.00 | 26,700.00 | 26,700.00 | 4.50% | 124,719 |
| Oct 7, 2026 | 25,450.00 | 25,700.00 | 25,150.00 | 25,550.00 | 25,550.00 | 0.99% | 34,175 |
| Oct 6, 2026 | 25,450.00 | 25,550.00 | 25,050.00 | 25,300.00 | 25,300.00 | -0.59% | 24,267 |
| 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 |
| Aug 31, 2026 | 24,550.00 | 25,000.00 | 24,050.00 | 24,650.00 | 24,650.00 | -0.40% | 61,787 |
| Aug 28, 2026 | 24,100.00 | 24,750.00 | 23,850.00 | 24,750.00 | 24,750.00 | 2.48% | 47,474 |
| Aug 27, 2026 | 24,600.00 | 25,000.00 | 23,900.00 | 24,150.00 | 24,150.00 | -1.43% | 60,262 |
| Aug 26, 2026 | 24,200.00 | 24,600.00 | 23,900.00 | 24,500.00 | 24,500.00 | 1.87% | 53,987 |
| Aug 25, 2026 | 23,900.00 | 24,200.00 | 23,400.00 | 24,050.00 | 24,050.00 | 0.63% | 58,751 |
| Aug 24, 2026 | 23,250.00 | 24,000.00 | 23,050.00 | 23,900.00 | 23,900.00 | 2.80% | 67,358 |
| Aug 21, 2026 | 23,500.00 | 23,500.00 | 22,800.00 | 23,250.00 | 23,250.00 | -1.48% | 90,963 |
| Aug 20, 2026 | 24,100.00 | 24,250.00 | 23,500.00 | 23,600.00 | 23,600.00 | -0.92% | 104,438 |
| Aug 19, 2026 | 24,800.00 | 24,800.00 | 23,700.00 | 24,150.00 | 23,820.00 | -3.98% | 107,504 |
| Aug 18, 2026 | 26,050.00 | 26,450.00 | 24,800.00 | 25,150.00 | 24,806.34 | -4.19% | 106,283 |
| Aug 14, 2026 | 25,450.00 | 26,350.00 | 25,450.00 | 26,250.00 | 25,891.30 | 0.96% | 78,619 |
| Aug 13, 2026 | 25,450.00 | 26,150.00 | 24,850.00 | 26,000.00 | 25,644.72 | 2.36% | 116,598 |
| Aug 12, 2026 | 25,200.00 | 26,150.00 | 25,150.00 | 25,400.00 | 25,052.92 | 1.60% | 129,943 |
| Aug 11, 2026 | 25,850.00 | 26,300.00 | 24,750.00 | 25,000.00 | 24,658.39 | -3.66% | 96,996 |
| Aug 10, 2026 | 26,100.00 | 26,150.00 | 25,050.00 | 25,950.00 | 25,595.40 | 0.39% | 71,699 |