Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 25,000
-50 (-0.20%)
Jul 27, 2026, 12:50 PM KST
Hankook & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25,000.00 | 25,700.00 | 24,950.00 | 25,050.00 | 25,050.00 | -1.57% | 76,080 |
| Jul 23, 2026 | 24,500.00 | 25,950.00 | 24,400.00 | 25,450.00 | 25,450.00 | 3.04% | 106,395 |
| Jul 22, 2026 | 25,400.00 | 25,800.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.79% | 80,736 |
| Jul 21, 2026 | 24,450.00 | 25,600.00 | 24,200.00 | 25,150.00 | 25,150.00 | 1.82% | 61,601 |
| Jul 20, 2026 | 25,250.00 | 25,550.00 | 24,300.00 | 24,700.00 | 24,700.00 | -2.18% | 65,070 |
| Jul 16, 2026 | 25,100.00 | 25,700.00 | 24,800.00 | 25,250.00 | 25,250.00 | 1.41% | 67,031 |
| Jul 15, 2026 | 24,700.00 | 25,300.00 | 24,650.00 | 24,900.00 | 24,900.00 | 2.05% | 72,530 |
| Jul 14, 2026 | 25,300.00 | 25,400.00 | 24,300.00 | 24,400.00 | 24,400.00 | -1.01% | 113,586 |
| Jul 13, 2026 | 25,300.00 | 25,800.00 | 24,450.00 | 24,650.00 | 24,650.00 | -1.60% | 100,727 |
| Jul 10, 2026 | 26,000.00 | 26,400.00 | 25,050.00 | 25,050.00 | 25,050.00 | -1.57% | 97,479 |
| Jul 9, 2026 | 26,350.00 | 26,350.00 | 23,850.00 | 25,450.00 | 25,450.00 | -0.59% | 149,822 |
| Jul 8, 2026 | 26,250.00 | 26,400.00 | 25,000.00 | 25,600.00 | 25,600.00 | -2.29% | 86,660 |
| Jul 7, 2026 | 26,150.00 | 26,450.00 | 25,400.00 | 26,200.00 | 26,200.00 | 0.19% | 123,024 |
| Jul 6, 2026 | 25,800.00 | 26,450.00 | 25,550.00 | 26,150.00 | 26,150.00 | 2.35% | 100,779 |
| Jul 3, 2026 | 25,500.00 | 25,700.00 | 24,550.00 | 25,550.00 | 25,550.00 | 2.82% | 113,812 |
| Jul 2, 2026 | 24,200.00 | 25,450.00 | 23,800.00 | 24,850.00 | 24,850.00 | 2.69% | 99,255 |
| Jul 1, 2026 | 24,000.00 | 24,550.00 | 23,900.00 | 24,200.00 | 24,200.00 | 2.11% | 73,283 |
| Jun 30, 2026 | 23,550.00 | 24,100.00 | 23,350.00 | 23,700.00 | 23,700.00 | 1.72% | 88,421 |
| Jun 29, 2026 | 22,850.00 | 23,550.00 | 22,500.00 | 23,300.00 | 23,300.00 | 2.87% | 127,131 |
| Jun 26, 2026 | 22,750.00 | 23,200.00 | 22,200.00 | 22,650.00 | 22,650.00 | -1.31% | 141,129 |
| Jun 25, 2026 | 23,100.00 | 23,700.00 | 22,800.00 | 22,950.00 | 22,950.00 | 0.66% | 74,783 |
| Jun 24, 2026 | 23,350.00 | 23,400.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.22% | 91,550 |
| Jun 23, 2026 | 24,150.00 | 24,250.00 | 22,750.00 | 22,750.00 | 22,750.00 | -6.38% | 101,182 |
| Jun 22, 2026 | 24,150.00 | 24,900.00 | 24,150.00 | 24,300.00 | 24,300.00 | -2.21% | 68,003 |
| Jun 19, 2026 | 24,750.00 | 25,200.00 | 24,150.00 | 24,850.00 | 24,850.00 | 0.81% | 114,965 |
| Jun 18, 2026 | 25,300.00 | 25,350.00 | 24,400.00 | 24,650.00 | 24,650.00 | -3.52% | 165,935 |
| Jun 17, 2026 | 28,100.00 | 28,100.00 | 25,500.00 | 25,550.00 | 25,550.00 | -8.75% | 199,278 |
| Jun 16, 2026 | 30,350.00 | 30,600.00 | 27,950.00 | 28,000.00 | 28,000.00 | -8.65% | 514,259 |
| 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 |