Hankook Shell Oil Co.,Ltd. (KRX:002960)
South Korea · Delayed Price · Currency is KRW 460,000
-7,500 (-1.60%)
Feb 26, 2026, 9:45 AM KST
Hankook Shell Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 467,000.00 | 469,500.00 | 464,500.00 | 467,500.00 | 467,500.00 | 0.75% | 2,380 |
| Feb 24, 2026 | 471,500.00 | 471,500.00 | 452,000.00 | 464,000.00 | 464,000.00 | -1.38% | 2,392 |
| Feb 23, 2026 | 472,000.00 | 472,500.00 | 465,500.00 | 470,500.00 | 470,500.00 | -0.32% | 2,998 |
| Feb 20, 2026 | 467,500.00 | 474,000.00 | 467,000.00 | 472,000.00 | 472,000.00 | 0.96% | 2,576 |
| Feb 19, 2026 | 458,500.00 | 467,500.00 | 458,500.00 | 467,500.00 | 467,500.00 | 2.52% | 4,905 |
| Feb 13, 2026 | 459,000.00 | 461,500.00 | 455,000.00 | 456,000.00 | 456,000.00 | -0.87% | 2,094 |
| Feb 12, 2026 | 452,000.00 | 461,000.00 | 449,500.00 | 460,000.00 | 460,000.00 | 2.45% | 3,488 |
| Feb 11, 2026 | 451,500.00 | 455,500.00 | 448,000.00 | 449,000.00 | 449,000.00 | -0.55% | 1,460 |
| Feb 10, 2026 | 445,000.00 | 452,000.00 | 439,000.00 | 451,500.00 | 451,500.00 | 1.69% | 2,723 |
| Feb 9, 2026 | 441,000.00 | 449,000.00 | 441,000.00 | 444,000.00 | 444,000.00 | 1.72% | 1,759 |
| Feb 6, 2026 | 439,500.00 | 441,500.00 | 430,000.00 | 436,500.00 | 436,500.00 | -0.57% | 1,826 |
| Feb 5, 2026 | 436,000.00 | 441,500.00 | 436,000.00 | 439,000.00 | 439,000.00 | 0.46% | 1,651 |
| Feb 4, 2026 | 431,500.00 | 438,000.00 | 431,000.00 | 437,000.00 | 437,000.00 | 1.27% | 2,267 |
| Feb 3, 2026 | 431,500.00 | 434,000.00 | 430,500.00 | 431,500.00 | 431,500.00 | - | 1,850 |
| Feb 2, 2026 | 433,500.00 | 435,000.00 | 430,000.00 | 431,500.00 | 431,500.00 | -0.80% | 2,040 |
| Jan 30, 2026 | 435,500.00 | 437,500.00 | 431,500.00 | 435,000.00 | 435,000.00 | -0.11% | 2,716 |
| Jan 29, 2026 | 437,500.00 | 437,500.00 | 432,500.00 | 435,500.00 | 435,500.00 | -0.46% | 2,250 |
| Jan 28, 2026 | 434,000.00 | 438,000.00 | 433,000.00 | 437,500.00 | 437,500.00 | 0.23% | 2,675 |
| Jan 27, 2026 | 437,500.00 | 440,000.00 | 434,000.00 | 436,500.00 | 436,500.00 | -0.46% | 2,944 |
| Jan 26, 2026 | 434,000.00 | 439,000.00 | 433,500.00 | 438,500.00 | 438,500.00 | 1.04% | 1,725 |
| Jan 23, 2026 | 435,000.00 | 435,000.00 | 431,500.00 | 434,000.00 | 434,000.00 | - | 1,889 |
| Jan 22, 2026 | 435,000.00 | 439,500.00 | 433,000.00 | 434,000.00 | 434,000.00 | -0.23% | 2,086 |
| Jan 21, 2026 | 436,000.00 | 437,000.00 | 433,500.00 | 435,000.00 | 435,000.00 | -0.34% | 1,166 |
| Jan 20, 2026 | 432,500.00 | 439,000.00 | 431,500.00 | 436,500.00 | 436,500.00 | 1.04% | 1,926 |
| Jan 19, 2026 | 435,000.00 | 435,000.00 | 426,500.00 | 432,000.00 | 432,000.00 | -0.69% | 3,855 |
| Jan 16, 2026 | 438,000.00 | 439,000.00 | 431,500.00 | 435,000.00 | 435,000.00 | -0.68% | 2,432 |
| Jan 15, 2026 | 439,500.00 | 439,500.00 | 436,000.00 | 438,000.00 | 438,000.00 | 0.11% | 976 |
| Jan 14, 2026 | 435,000.00 | 439,500.00 | 431,500.00 | 437,500.00 | 437,500.00 | 1.16% | 1,497 |
| Jan 13, 2026 | 434,500.00 | 437,000.00 | 430,500.00 | 432,500.00 | 432,500.00 | -0.46% | 1,766 |
| Jan 12, 2026 | 433,000.00 | 436,000.00 | 430,000.00 | 434,500.00 | 434,500.00 | 0.70% | 1,432 |
| Jan 9, 2026 | 437,000.00 | 437,000.00 | 429,000.00 | 431,500.00 | 431,500.00 | -1.03% | 1,899 |
| Jan 8, 2026 | 439,500.00 | 440,500.00 | 434,000.00 | 436,000.00 | 436,000.00 | -0.80% | 1,792 |
| Jan 7, 2026 | 440,000.00 | 440,000.00 | 434,500.00 | 439,500.00 | 439,500.00 | 0.69% | 2,509 |
| Jan 6, 2026 | 443,000.00 | 443,000.00 | 436,000.00 | 436,500.00 | 436,500.00 | -1.36% | 2,843 |
| Jan 5, 2026 | 439,000.00 | 445,000.00 | 437,500.00 | 442,500.00 | 442,500.00 | 1.14% | 2,767 |
| Jan 2, 2026 | 447,500.00 | 450,000.00 | 435,500.00 | 437,500.00 | 437,500.00 | -2.89% | 5,040 |
| Dec 30, 2025 | 452,000.00 | 461,000.00 | 450,500.00 | 450,500.00 | 450,500.00 | - | 1,862 |
| Dec 29, 2025 | 447,000.00 | 455,000.00 | 435,000.00 | 450,500.00 | 450,500.00 | -2.17% | 9,025 |
| Dec 26, 2025 | 473,500.00 | 473,500.00 | 460,500.00 | 460,500.00 | 460,500.00 | -2.44% | 8,658 |
| Dec 24, 2025 | 463,500.00 | 475,000.00 | 463,500.00 | 472,000.00 | 472,000.00 | 0.96% | 5,212 |
| Dec 23, 2025 | 465,500.00 | 470,000.00 | 463,000.00 | 467,500.00 | 467,500.00 | 0.43% | 3,068 |
| Dec 22, 2025 | 470,000.00 | 470,000.00 | 465,500.00 | 465,500.00 | 465,500.00 | -0.43% | 1,207 |
| Dec 19, 2025 | 462,500.00 | 467,500.00 | 460,500.00 | 467,500.00 | 467,500.00 | 1.52% | 1,775 |
| Dec 18, 2025 | 462,500.00 | 463,500.00 | 458,000.00 | 460,500.00 | 460,500.00 | -0.43% | 828 |
| Dec 17, 2025 | 463,000.00 | 463,000.00 | 459,000.00 | 462,500.00 | 462,500.00 | 0.11% | 1,367 |
| Dec 16, 2025 | 462,500.00 | 464,000.00 | 458,500.00 | 462,000.00 | 462,000.00 | -0.11% | 1,139 |
| Dec 15, 2025 | 455,000.00 | 465,000.00 | 451,500.00 | 462,500.00 | 462,500.00 | 1.65% | 2,206 |
| Dec 12, 2025 | 449,500.00 | 455,000.00 | 447,000.00 | 455,000.00 | 455,000.00 | 1.34% | 748 |
| Dec 11, 2025 | 456,000.00 | 457,000.00 | 449,000.00 | 449,000.00 | 449,000.00 | -1.54% | 2,329 |
| Dec 10, 2025 | 458,000.00 | 459,500.00 | 455,000.00 | 456,000.00 | 456,000.00 | -0.44% | 1,016 |