Hankook Shell Oil Co.,Ltd. (KRX:002960)
South Korea · Delayed Price · Currency is KRW 428,500
-500 (-0.12%)
At close: Sep 5, 2025
Hankook Shell Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 429,000.00 | 432,000.00 | 428,500.00 | 428,500.00 | 428,500.00 | -0.12% | 224 |
| 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 |
| Aug 5, 2025 | 441,500.00 | 451,000.00 | 437,000.00 | 446,000.00 | 446,000.00 | 1.13% | 4,214 |
| Aug 4, 2025 | 431,500.00 | 445,000.00 | 431,500.00 | 441,000.00 | 441,000.00 | 1.73% | 4,073 |
| Aug 1, 2025 | 453,000.00 | 455,000.00 | 432,000.00 | 433,500.00 | 433,500.00 | -4.30% | 6,373 |
| Jul 31, 2025 | 443,000.00 | 454,500.00 | 442,000.00 | 453,000.00 | 453,000.00 | 2.14% | 2,974 |
| Jul 30, 2025 | 442,000.00 | 446,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | 0.80% | 1,404 |
| Jul 29, 2025 | 440,000.00 | 447,500.00 | 436,000.00 | 440,000.00 | 440,000.00 | 0.23% | 2,287 |
| Jul 28, 2025 | 468,500.00 | 468,500.00 | 435,000.00 | 439,000.00 | 439,000.00 | -6.20% | 5,810 |
| Jul 25, 2025 | 469,000.00 | 470,000.00 | 461,000.00 | 468,000.00 | 468,000.00 | 0.97% | 1,778 |
| Jul 24, 2025 | 467,500.00 | 472,500.00 | 460,000.00 | 463,500.00 | 463,500.00 | -0.54% | 1,389 |
| Jul 23, 2025 | 464,500.00 | 467,000.00 | 460,500.00 | 466,000.00 | 464,000.00 | 0.32% | 1,539 |
| Jul 22, 2025 | 473,000.00 | 473,000.00 | 462,500.00 | 464,500.00 | 462,506.44 | -1.59% | 1,788 |
| Jul 21, 2025 | 467,500.00 | 477,000.00 | 467,000.00 | 472,000.00 | 469,974.25 | 0.85% | 2,028 |
| Jul 18, 2025 | 479,500.00 | 481,000.00 | 462,000.00 | 468,000.00 | 465,991.41 | -3.11% | 5,405 |
| Jul 17, 2025 | 482,500.00 | 483,500.00 | 468,500.00 | 483,000.00 | 480,927.04 | 0.21% | 3,280 |
| Jul 16, 2025 | 484,000.00 | 490,000.00 | 480,500.00 | 482,000.00 | 479,931.33 | 0.63% | 2,809 |
| Jul 15, 2025 | 486,000.00 | 490,000.00 | 479,000.00 | 479,000.00 | 476,944.20 | -1.64% | 2,283 |
| Jul 14, 2025 | 485,500.00 | 489,500.00 | 479,500.00 | 487,000.00 | 484,909.87 | 0.31% | 2,770 |
| Jul 11, 2025 | 463,000.00 | 486,000.00 | 457,000.00 | 485,500.00 | 483,416.31 | 5.43% | 6,137 |
| Jul 10, 2025 | 447,500.00 | 462,000.00 | 447,000.00 | 460,500.00 | 458,523.60 | 3.02% | 4,208 |
| Jul 9, 2025 | 432,000.00 | 450,000.00 | 432,000.00 | 447,000.00 | 445,081.54 | 3.71% | 4,515 |
| Jul 8, 2025 | 421,500.00 | 434,000.00 | 421,000.00 | 431,000.00 | 429,150.21 | 2.38% | 3,348 |
| Jul 7, 2025 | 422,500.00 | 424,000.00 | 418,000.00 | 421,000.00 | 419,193.13 | -0.71% | 1,197 |
| Jul 4, 2025 | 424,000.00 | 424,500.00 | 420,000.00 | 424,000.00 | 422,180.26 | - | 1,716 |
| Jul 3, 2025 | 425,500.00 | 426,000.00 | 419,000.00 | 424,000.00 | 422,180.26 | -0.12% | 1,984 |
| Jul 2, 2025 | 417,500.00 | 424,500.00 | 412,500.00 | 424,500.00 | 422,678.11 | 1.68% | 3,282 |
| Jul 1, 2025 | 434,000.00 | 434,000.00 | 416,500.00 | 417,500.00 | 415,708.15 | -2.45% | 7,027 |
| Jun 30, 2025 | 422,000.00 | 431,000.00 | 420,500.00 | 428,000.00 | 426,163.09 | 1.90% | 2,474 |
| Jun 27, 2025 | 423,000.00 | 426,500.00 | 419,500.00 | 420,000.00 | 418,197.42 | -1.64% | 2,902 |