Hankook Shell Oil Co.,Ltd. (KRX:002960)
South Korea · Delayed Price · Currency is KRW 498,000
-33,000 (-6.21%)
At close: Mar 19, 2026
Hankook Shell Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 498,000.00 | 505,000.00 | 493,000.00 | 498,000.00 | 498,000.00 | -6.21% | 3,332 |
| Mar 18, 2026 | 536,000.00 | 540,000.00 | 521,000.00 | 531,000.00 | 496,871.46 | -0.93% | 8,047 |
| Mar 17, 2026 | 537,000.00 | 540,000.00 | 529,000.00 | 536,000.00 | 501,550.09 | 0.75% | 5,135 |
| Mar 16, 2026 | 531,000.00 | 541,000.00 | 521,000.00 | 532,000.00 | 497,807.18 | -0.19% | 3,585 |
| Mar 13, 2026 | 534,000.00 | 538,000.00 | 527,000.00 | 533,000.00 | 498,742.91 | -0.56% | 2,834 |
| Mar 12, 2026 | 534,000.00 | 539,000.00 | 527,000.00 | 536,000.00 | 501,550.09 | 0.94% | 3,143 |
| Mar 11, 2026 | 510,000.00 | 534,000.00 | 508,000.00 | 531,000.00 | 496,871.46 | 3.11% | 5,666 |
| Mar 10, 2026 | 520,000.00 | 538,000.00 | 513,000.00 | 515,000.00 | 481,899.81 | -3.20% | 5,236 |
| Mar 9, 2026 | 549,000.00 | 549,000.00 | 519,000.00 | 532,000.00 | 497,807.18 | 0.95% | 9,314 |
| Mar 6, 2026 | 530,000.00 | 535,000.00 | 516,000.00 | 527,000.00 | 493,128.54 | 1.93% | 6,105 |
| Mar 5, 2026 | 493,000.00 | 524,000.00 | 483,500.00 | 517,000.00 | 483,771.27 | 8.50% | 8,110 |
| Mar 4, 2026 | 600,000.00 | 600,000.00 | 469,000.00 | 476,500.00 | 445,874.29 | -14.76% | 29,457 |
| Mar 3, 2026 | 593,000.00 | 604,000.00 | 539,000.00 | 559,000.00 | 523,071.83 | 10.04% | 33,488 |
| Feb 27, 2026 | 503,000.00 | 511,000.00 | 494,000.00 | 508,000.00 | 475,349.72 | 9.48% | 11,662 |
| Feb 26, 2026 | 466,000.00 | 469,500.00 | 458,000.00 | 464,000.00 | 434,177.69 | -0.75% | 3,637 |
| Feb 25, 2026 | 467,000.00 | 469,500.00 | 464,500.00 | 467,500.00 | 437,452.74 | 0.75% | 2,380 |
| Feb 24, 2026 | 471,500.00 | 471,500.00 | 452,000.00 | 464,000.00 | 434,177.69 | -1.38% | 2,392 |
| Feb 23, 2026 | 472,000.00 | 472,500.00 | 465,500.00 | 470,500.00 | 440,259.92 | -0.32% | 2,998 |
| Feb 20, 2026 | 467,500.00 | 474,000.00 | 467,000.00 | 472,000.00 | 441,663.52 | 0.96% | 2,576 |
| Feb 19, 2026 | 458,500.00 | 467,500.00 | 458,500.00 | 467,500.00 | 437,452.74 | 2.52% | 4,905 |
| Feb 13, 2026 | 459,000.00 | 461,500.00 | 455,000.00 | 456,000.00 | 426,691.87 | -0.87% | 2,094 |
| Feb 12, 2026 | 452,000.00 | 461,000.00 | 449,500.00 | 460,000.00 | 430,434.78 | 2.45% | 3,488 |
| Feb 11, 2026 | 451,500.00 | 455,500.00 | 448,000.00 | 449,000.00 | 420,141.78 | -0.55% | 1,460 |
| Feb 10, 2026 | 445,000.00 | 452,000.00 | 439,000.00 | 451,500.00 | 422,481.10 | 1.69% | 2,723 |
| Feb 9, 2026 | 441,000.00 | 449,000.00 | 441,000.00 | 444,000.00 | 415,463.14 | 1.72% | 1,759 |
| Feb 6, 2026 | 439,500.00 | 441,500.00 | 430,000.00 | 436,500.00 | 408,445.18 | -0.57% | 1,826 |
| Feb 5, 2026 | 436,000.00 | 441,500.00 | 436,000.00 | 439,000.00 | 410,784.50 | 0.46% | 1,651 |
| Feb 4, 2026 | 431,500.00 | 438,000.00 | 431,000.00 | 437,000.00 | 408,913.04 | 1.27% | 2,267 |
| Feb 3, 2026 | 431,500.00 | 434,000.00 | 430,500.00 | 431,500.00 | 403,766.54 | - | 1,850 |
| Feb 2, 2026 | 433,500.00 | 435,000.00 | 430,000.00 | 431,500.00 | 403,766.54 | -0.80% | 2,040 |
| Jan 30, 2026 | 435,500.00 | 437,500.00 | 431,500.00 | 435,000.00 | 407,041.59 | -0.11% | 2,716 |
| Jan 29, 2026 | 437,500.00 | 437,500.00 | 432,500.00 | 435,500.00 | 407,509.45 | -0.46% | 2,250 |
| Jan 28, 2026 | 434,000.00 | 438,000.00 | 433,000.00 | 437,500.00 | 409,380.91 | 0.23% | 2,675 |
| Jan 27, 2026 | 437,500.00 | 440,000.00 | 434,000.00 | 436,500.00 | 408,445.18 | -0.46% | 2,944 |
| Jan 26, 2026 | 434,000.00 | 439,000.00 | 433,500.00 | 438,500.00 | 410,316.64 | 1.04% | 1,725 |
| Jan 23, 2026 | 435,000.00 | 435,000.00 | 431,500.00 | 434,000.00 | 406,105.86 | - | 1,889 |
| Jan 22, 2026 | 435,000.00 | 439,500.00 | 433,000.00 | 434,000.00 | 406,105.86 | -0.23% | 2,086 |
| Jan 21, 2026 | 436,000.00 | 437,000.00 | 433,500.00 | 435,000.00 | 407,041.59 | -0.34% | 1,166 |
| Jan 20, 2026 | 432,500.00 | 439,000.00 | 431,500.00 | 436,500.00 | 408,445.18 | 1.04% | 1,926 |
| Jan 19, 2026 | 435,000.00 | 435,000.00 | 426,500.00 | 432,000.00 | 404,234.40 | -0.69% | 3,855 |
| Jan 16, 2026 | 438,000.00 | 439,000.00 | 431,500.00 | 435,000.00 | 407,041.59 | -0.68% | 2,432 |
| Jan 15, 2026 | 439,500.00 | 439,500.00 | 436,000.00 | 438,000.00 | 409,848.77 | 0.11% | 976 |
| Jan 14, 2026 | 435,000.00 | 439,500.00 | 431,500.00 | 437,500.00 | 409,380.91 | 1.16% | 1,497 |
| Jan 13, 2026 | 434,500.00 | 437,000.00 | 430,500.00 | 432,500.00 | 404,702.27 | -0.46% | 1,766 |
| Jan 12, 2026 | 433,000.00 | 436,000.00 | 430,000.00 | 434,500.00 | 406,573.72 | 0.70% | 1,432 |
| Jan 9, 2026 | 437,000.00 | 437,000.00 | 429,000.00 | 431,500.00 | 403,766.54 | -1.03% | 1,899 |
| Jan 8, 2026 | 439,500.00 | 440,500.00 | 434,000.00 | 436,000.00 | 407,977.32 | -0.80% | 1,792 |
| Jan 7, 2026 | 440,000.00 | 440,000.00 | 434,500.00 | 439,500.00 | 411,252.36 | 0.69% | 2,509 |
| Jan 6, 2026 | 443,000.00 | 443,000.00 | 436,000.00 | 436,500.00 | 408,445.18 | -1.36% | 2,844 |
| Jan 5, 2026 | 439,000.00 | 445,000.00 | 437,500.00 | 442,500.00 | 414,059.55 | 1.14% | 2,767 |