Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 24,300
-1,000 (-3.95%)
May 6, 2026, 3:30 PM KST
Hankook & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 79,702 |
| Apr 23, 2026 | 25,400.00 | 25,400.00 | 24,650.00 | 25,200.00 | 25,200.00 | 1.20% | 78,039 |
| 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% | 126,876 |
| 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% | 125,472 |
| 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 | -7.62% | 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 |
| Mar 13, 2026 | 24,650.00 | 25,750.00 | 24,600.00 | 25,250.00 | 24,499.07 | -2.32% | 90,780 |
| Mar 12, 2026 | 25,600.00 | 26,150.00 | 25,050.00 | 25,850.00 | 25,081.23 | 1.37% | 128,415 |
| Mar 11, 2026 | 25,950.00 | 26,450.00 | 25,300.00 | 25,500.00 | 24,741.64 | 1.59% | 98,636 |
| Mar 10, 2026 | 25,750.00 | 25,750.00 | 24,850.00 | 25,100.00 | 24,353.53 | 0.80% | 131,936 |
| Mar 9, 2026 | 24,200.00 | 25,100.00 | 23,650.00 | 24,900.00 | 24,159.48 | -4.23% | 101,862 |
| Mar 6, 2026 | 25,550.00 | 26,450.00 | 25,050.00 | 26,000.00 | 25,226.77 | 0.78% | 147,668 |
| Mar 5, 2026 | 26,000.00 | 26,800.00 | 24,600.00 | 25,800.00 | 25,032.71 | 5.95% | 141,226 |
| Mar 4, 2026 | 28,700.00 | 28,750.00 | 24,000.00 | 24,350.00 | 23,625.84 | -15.16% | 442,837 |
| Mar 3, 2026 | 31,250.00 | 31,350.00 | 28,500.00 | 28,700.00 | 27,846.47 | -8.31% | 370,591 |
| Feb 27, 2026 | 33,000.00 | 33,000.00 | 30,950.00 | 31,300.00 | 30,369.14 | -4.86% | 127,761 |
| Feb 26, 2026 | 33,100.00 | 33,950.00 | 32,400.00 | 32,900.00 | 31,921.56 | -1.20% | 104,641 |
| Feb 25, 2026 | 33,200.00 | 33,700.00 | 32,500.00 | 33,300.00 | 32,309.67 | 0.76% | 134,445 |
| Feb 24, 2026 | 33,900.00 | 33,900.00 | 32,800.00 | 33,050.00 | 32,067.10 | -2.22% | 161,425 |
| Feb 23, 2026 | 34,900.00 | 36,450.00 | 33,750.00 | 33,800.00 | 32,794.80 | -2.45% | 260,807 |