Hankook & Company Co., Ltd. (KRX:000240)
South Korea · Delayed Price · Currency is KRW 24,550
+150 (0.61%)
At close: Sep 4, 2026
Hankook & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 26,150.00 | 26,700.00 | 25,500.00 | 25,850.00 | 25,496.77 | -2.08% | 80,816 |
| Aug 6, 2026 | 25,500.00 | 26,600.00 | 25,500.00 | 26,400.00 | 26,039.25 | 3.73% | 124,855 |
| Aug 5, 2026 | 25,100.00 | 26,250.00 | 25,050.00 | 25,450.00 | 25,102.24 | 1.60% | 84,221 |
| Aug 4, 2026 | 24,700.00 | 25,200.00 | 24,450.00 | 25,050.00 | 24,707.70 | 0.40% | 51,389 |
| Aug 3, 2026 | 24,750.00 | 25,250.00 | 24,500.00 | 24,950.00 | 24,609.07 | - | 70,214 |
| Jul 31, 2026 | 25,000.00 | 25,200.00 | 24,250.00 | 24,950.00 | 24,609.07 | 0.40% | 112,707 |
| Jul 30, 2026 | 24,000.00 | 25,550.00 | 24,000.00 | 24,850.00 | 24,510.43 | 2.05% | 83,620 |
| Jul 29, 2026 | 24,900.00 | 25,650.00 | 23,900.00 | 24,350.00 | 24,017.27 | -2.40% | 129,130 |
| Jul 28, 2026 | 24,800.00 | 25,150.00 | 24,500.00 | 24,950.00 | 24,609.07 | -0.40% | 84,897 |
| Jul 27, 2026 | 25,450.00 | 25,850.00 | 24,950.00 | 25,050.00 | 24,707.70 | - | 54,939 |
| Jul 24, 2026 | 25,000.00 | 25,700.00 | 24,950.00 | 25,050.00 | 24,707.70 | -1.57% | 76,080 |
| Jul 23, 2026 | 24,500.00 | 25,950.00 | 24,400.00 | 25,450.00 | 25,102.24 | 3.04% | 106,395 |
| Jul 22, 2026 | 25,400.00 | 25,800.00 | 24,700.00 | 24,700.00 | 24,362.48 | -1.79% | 80,736 |
| Jul 21, 2026 | 24,450.00 | 25,600.00 | 24,200.00 | 25,150.00 | 24,806.34 | 1.82% | 61,601 |
| Jul 20, 2026 | 25,250.00 | 25,550.00 | 24,300.00 | 24,700.00 | 24,362.48 | -2.18% | 65,070 |
| Jul 16, 2026 | 25,100.00 | 25,700.00 | 24,800.00 | 25,250.00 | 24,904.97 | 1.41% | 67,031 |
| Jul 15, 2026 | 24,700.00 | 25,300.00 | 24,650.00 | 24,900.00 | 24,559.75 | 2.05% | 72,530 |
| Jul 14, 2026 | 25,300.00 | 25,400.00 | 24,300.00 | 24,400.00 | 24,066.58 | -1.01% | 127,062 |
| Jul 13, 2026 | 25,300.00 | 25,800.00 | 24,450.00 | 24,650.00 | 24,313.17 | -1.60% | 100,727 |
| Jul 10, 2026 | 26,000.00 | 26,400.00 | 25,050.00 | 25,050.00 | 24,707.70 | -1.57% | 97,479 |
| Jul 9, 2026 | 26,350.00 | 26,350.00 | 23,850.00 | 25,450.00 | 25,102.24 | -0.59% | 149,822 |
| Jul 8, 2026 | 26,250.00 | 26,400.00 | 25,000.00 | 25,600.00 | 25,250.19 | -2.29% | 86,660 |
| Jul 7, 2026 | 26,150.00 | 26,450.00 | 25,400.00 | 26,200.00 | 25,841.99 | 0.19% | 123,024 |
| Jul 6, 2026 | 25,800.00 | 26,450.00 | 25,550.00 | 26,150.00 | 25,792.67 | 2.35% | 100,779 |
| Jul 3, 2026 | 25,500.00 | 25,700.00 | 24,550.00 | 25,550.00 | 25,200.87 | 2.82% | 113,812 |
| Jul 2, 2026 | 24,200.00 | 25,450.00 | 23,800.00 | 24,850.00 | 24,510.43 | 2.69% | 99,255 |
| Jul 1, 2026 | 24,000.00 | 24,550.00 | 23,900.00 | 24,200.00 | 23,869.32 | 2.11% | 73,283 |
| Jun 30, 2026 | 23,550.00 | 24,100.00 | 23,350.00 | 23,700.00 | 23,376.15 | 1.72% | 88,421 |
| Jun 29, 2026 | 22,850.00 | 23,550.00 | 22,500.00 | 23,300.00 | 22,981.61 | 2.87% | 127,131 |
| Jun 26, 2026 | 22,750.00 | 23,200.00 | 22,200.00 | 22,650.00 | 22,340.50 | -1.31% | 141,129 |
| Jun 25, 2026 | 23,100.00 | 23,700.00 | 22,800.00 | 22,950.00 | 22,636.40 | 0.66% | 74,963 |