Hankook Shell Oil Co.,Ltd. (KRX:002960)
South Korea · Delayed Price · Currency is KRW 431,000
+1,500 (0.35%)
At close: Oct 21, 2025
Hankook Shell Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 431,500.00 | 437,000.00 | 428,500.00 | 436,000.00 | 436,000.00 | 1.16% | 2,009 |
| Oct 21, 2025 | 429,000.00 | 438,500.00 | 428,500.00 | 431,000.00 | 431,000.00 | 0.35% | 2,008 |
| Oct 20, 2025 | 421,000.00 | 429,500.00 | 421,000.00 | 429,500.00 | 429,500.00 | 2.51% | 2,591 |
| Oct 17, 2025 | 419,000.00 | 432,000.00 | 416,000.00 | 419,000.00 | 419,000.00 | -0.24% | 1,778 |
| Oct 16, 2025 | 418,000.00 | 422,000.00 | 415,500.00 | 420,000.00 | 420,000.00 | 0.48% | 1,495 |
| Oct 15, 2025 | 414,000.00 | 420,000.00 | 412,500.00 | 418,000.00 | 418,000.00 | 0.72% | 1,240 |
| Oct 14, 2025 | 413,500.00 | 415,500.00 | 412,000.00 | 415,000.00 | 415,000.00 | 0.48% | 1,302 |
| Oct 13, 2025 | 410,000.00 | 416,000.00 | 405,500.00 | 413,000.00 | 413,000.00 | 0.61% | 1,960 |
| Oct 10, 2025 | 413,500.00 | 413,500.00 | 407,500.00 | 410,500.00 | 410,500.00 | -1.08% | 1,609 |
| Oct 2, 2025 | 413,000.00 | 417,500.00 | 412,000.00 | 415,000.00 | 415,000.00 | -0.12% | 1,033 |
| Oct 1, 2025 | 415,500.00 | 416,000.00 | 412,500.00 | 415,500.00 | 415,500.00 | 0.36% | 650 |
| Sep 30, 2025 | 411,500.00 | 414,000.00 | 409,500.00 | 414,000.00 | 414,000.00 | 0.61% | 1,526 |
| Sep 29, 2025 | 406,000.00 | 411,500.00 | 406,000.00 | 411,500.00 | 411,500.00 | 1.35% | 804 |
| Sep 26, 2025 | 404,000.00 | 407,000.00 | 403,500.00 | 406,000.00 | 406,000.00 | -0.25% | 1,088 |
| Sep 25, 2025 | 404,000.00 | 409,500.00 | 403,000.00 | 407,000.00 | 407,000.00 | 0.74% | 1,038 |
| Sep 24, 2025 | 401,000.00 | 406,500.00 | 401,000.00 | 404,000.00 | 404,000.00 | -0.37% | 780 |
| Sep 23, 2025 | 411,000.00 | 414,000.00 | 405,000.00 | 405,500.00 | 405,500.00 | -1.34% | 2,070 |
| Sep 22, 2025 | 416,000.00 | 416,500.00 | 410,500.00 | 411,000.00 | 411,000.00 | -1.56% | 2,081 |
| Sep 19, 2025 | 414,000.00 | 417,500.00 | 409,000.00 | 417,500.00 | 417,500.00 | 1.58% | 1,993 |
| Sep 18, 2025 | 417,000.00 | 418,000.00 | 407,500.00 | 411,000.00 | 411,000.00 | -1.08% | 4,089 |
| Sep 17, 2025 | 414,000.00 | 417,500.00 | 414,000.00 | 415,500.00 | 415,500.00 | -0.72% | 743 |
| Sep 16, 2025 | 421,500.00 | 424,000.00 | 415,000.00 | 418,500.00 | 418,500.00 | -0.59% | 4,197 |
| Sep 15, 2025 | 424,000.00 | 426,000.00 | 421,000.00 | 421,000.00 | 421,000.00 | -0.12% | 1,381 |
| Sep 12, 2025 | 423,000.00 | 424,500.00 | 418,500.00 | 421,500.00 | 421,500.00 | -0.24% | 1,855 |
| Sep 11, 2025 | 423,000.00 | 428,500.00 | 417,500.00 | 422,500.00 | 422,500.00 | 0.36% | 2,354 |
| Sep 10, 2025 | 419,500.00 | 423,500.00 | 419,500.00 | 421,000.00 | 421,000.00 | 0.60% | 889 |
| Sep 9, 2025 | 421,500.00 | 424,000.00 | 418,000.00 | 418,500.00 | 418,500.00 | -0.59% | 1,557 |
| Sep 8, 2025 | 429,000.00 | 429,000.00 | 420,000.00 | 421,000.00 | 421,000.00 | -1.75% | 3,494 |
| Sep 5, 2025 | 429,000.00 | 432,000.00 | 428,500.00 | 428,500.00 | 428,500.00 | -0.12% | 259 |
| Sep 4, 2025 | 430,000.00 | 432,000.00 | 428,000.00 | 429,000.00 | 429,000.00 | -0.23% | 441 |
| Sep 3, 2025 | 433,000.00 | 433,500.00 | 427,500.00 | 430,000.00 | 430,000.00 | -1.04% | 784 |
| Sep 2, 2025 | 434,000.00 | 434,500.00 | 429,000.00 | 434,500.00 | 434,500.00 | -0.23% | 553 |
| Sep 1, 2025 | 432,000.00 | 435,500.00 | 429,000.00 | 435,500.00 | 435,500.00 | 0.81% | 617 |
| Aug 29, 2025 | 434,000.00 | 436,000.00 | 427,000.00 | 432,000.00 | 432,000.00 | -0.23% | 1,521 |
| Aug 28, 2025 | 426,500.00 | 434,000.00 | 426,500.00 | 433,000.00 | 433,000.00 | 1.52% | 755 |
| Aug 27, 2025 | 426,000.00 | 426,500.00 | 422,500.00 | 426,500.00 | 426,500.00 | 1.07% | 805 |
| Aug 26, 2025 | 434,000.00 | 434,000.00 | 422,000.00 | 422,000.00 | 422,000.00 | -1.63% | 2,264 |
| Aug 25, 2025 | 434,000.00 | 438,000.00 | 429,000.00 | 429,000.00 | 429,000.00 | -1.15% | 1,221 |
| Aug 22, 2025 | 435,000.00 | 438,000.00 | 431,500.00 | 434,000.00 | 434,000.00 | 0.58% | 1,475 |
| Aug 21, 2025 | 426,000.00 | 437,000.00 | 426,000.00 | 431,500.00 | 431,500.00 | -0.12% | 1,492 |
| Aug 20, 2025 | 433,000.00 | 436,000.00 | 425,500.00 | 432,000.00 | 432,000.00 | -1.71% | 2,111 |
| Aug 19, 2025 | 441,500.00 | 443,000.00 | 434,500.00 | 439,500.00 | 439,500.00 | -0.23% | 1,774 |
| Aug 18, 2025 | 446,000.00 | 446,500.00 | 439,500.00 | 440,500.00 | 440,500.00 | -0.34% | 1,092 |
| Aug 14, 2025 | 443,500.00 | 448,000.00 | 441,000.00 | 442,000.00 | 442,000.00 | -0.23% | 1,452 |
| Aug 13, 2025 | 446,000.00 | 448,000.00 | 442,000.00 | 443,000.00 | 443,000.00 | -0.11% | 512 |
| Aug 12, 2025 | 449,000.00 | 449,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | -0.45% | 1,119 |
| Aug 11, 2025 | 445,000.00 | 450,000.00 | 443,500.00 | 445,500.00 | 445,500.00 | 0.34% | 777 |
| Aug 8, 2025 | 444,500.00 | 447,500.00 | 438,000.00 | 444,000.00 | 444,000.00 | - | 1,870 |
| Aug 7, 2025 | 453,000.00 | 453,000.00 | 444,000.00 | 444,000.00 | 444,000.00 | -1.11% | 976 |
| Aug 6, 2025 | 444,000.00 | 451,000.00 | 440,500.00 | 449,000.00 | 449,000.00 | 0.67% | 2,231 |