Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 24,000
-400 (-1.64%)
At close: May 27, 2026
Hankook & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 24,250.00 | 24,850.00 | 23,600.00 | 24,000.00 | - | -1.64% | 118,040 |
| 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 |
| Apr 1, 2026 | 25,000.00 | 25,150.00 | 24,200.00 | 24,800.00 | 24,800.00 | 3.33% | 154,701 |
| Mar 31, 2026 | 24,200.00 | 24,450.00 | 23,400.00 | 24,000.00 | 24,000.00 | -3.42% | 122,755 |
| Mar 30, 2026 | 25,700.00 | 25,700.00 | 24,150.00 | 24,850.00 | 24,850.00 | -4.79% | 161,981 |
| Mar 27, 2026 | 26,450.00 | 27,000.00 | 25,800.00 | 26,900.00 | 26,100.00 | -0.74% | 82,234 |
| Mar 26, 2026 | 27,600.00 | 27,600.00 | 26,550.00 | 27,100.00 | 26,294.05 | -1.81% | 86,895 |
| Mar 25, 2026 | 27,600.00 | 27,700.00 | 26,550.00 | 27,600.00 | 26,779.18 | 3.56% | 86,473 |
| Mar 24, 2026 | 27,250.00 | 27,250.00 | 25,400.00 | 26,650.00 | 25,857.43 | 2.11% | 67,641 |
| Mar 23, 2026 | 25,950.00 | 26,500.00 | 25,800.00 | 26,100.00 | 25,323.79 | -3.69% | 83,425 |
| Mar 20, 2026 | 26,550.00 | 27,450.00 | 26,500.00 | 27,100.00 | 26,294.05 | 1.88% | 95,163 |
| Mar 19, 2026 | 26,250.00 | 26,600.00 | 25,950.00 | 26,600.00 | 25,808.92 | -1.48% | 70,541 |
| Mar 18, 2026 | 26,650.00 | 27,200.00 | 26,350.00 | 27,000.00 | 26,197.03 | 3.25% | 106,429 |
| Mar 17, 2026 | 25,000.00 | 26,200.00 | 24,950.00 | 26,150.00 | 25,372.30 | 5.23% | 91,523 |
| Mar 16, 2026 | 25,050.00 | 25,400.00 | 24,750.00 | 24,850.00 | 24,110.97 | -1.58% | 81,587 |