Hankook Shell Oil Co.,Ltd. (KRX:002960)
South Korea · Delayed Price · Currency is KRW 507,000
-2,000 (-0.39%)
At close: Sep 18, 2026
Hankook Shell Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 510,000.00 | 510,000.00 | 505,000.00 | 506,000.00 | 506,000.00 | -0.59% | 365 |
| Sep 17, 2026 | 506,000.00 | 509,000.00 | 503,000.00 | 509,000.00 | 509,000.00 | - | 507 |
| Sep 16, 2026 | 510,000.00 | 510,000.00 | 503,000.00 | 509,000.00 | 509,000.00 | - | 436 |
| Sep 15, 2026 | 512,000.00 | 512,000.00 | 505,000.00 | 509,000.00 | 509,000.00 | -0.20% | 434 |
| Sep 14, 2026 | 505,000.00 | 513,000.00 | 503,000.00 | 510,000.00 | 510,000.00 | 1.39% | 1,743 |
| Sep 11, 2026 | 511,000.00 | 515,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | -1.37% | 1,187 |
| Sep 10, 2026 | 507,000.00 | 533,000.00 | 499,500.00 | 510,000.00 | 510,000.00 | 0.79% | 1,546 |
| Sep 9, 2026 | 503,000.00 | 506,000.00 | 499,000.00 | 506,000.00 | 506,000.00 | 0.80% | 991 |
| Sep 8, 2026 | 500,000.00 | 503,000.00 | 497,500.00 | 502,000.00 | 502,000.00 | 0.70% | 1,415 |
| Sep 7, 2026 | 500,000.00 | 502,000.00 | 498,000.00 | 498,500.00 | 498,500.00 | -0.20% | 574 |
| Sep 4, 2026 | 500,000.00 | 502,000.00 | 497,000.00 | 499,500.00 | 499,500.00 | 0.50% | 597 |
| Sep 3, 2026 | 499,500.00 | 503,000.00 | 496,500.00 | 497,000.00 | 497,000.00 | -0.40% | 1,282 |
| Sep 2, 2026 | 504,000.00 | 505,000.00 | 497,000.00 | 499,000.00 | 499,000.00 | 0.20% | 910 |
| Sep 1, 2026 | 503,000.00 | 506,000.00 | 498,000.00 | 498,000.00 | 498,000.00 | -0.10% | 741 |
| Aug 31, 2026 | 505,000.00 | 505,000.00 | 497,000.00 | 498,500.00 | 498,500.00 | -0.50% | 1,344 |
| Aug 28, 2026 | 504,000.00 | 507,000.00 | 498,000.00 | 501,000.00 | 501,000.00 | 0.60% | 1,292 |
| Aug 27, 2026 | 501,000.00 | 503,000.00 | 495,500.00 | 498,000.00 | 498,000.00 | -0.60% | 1,186 |
| Aug 26, 2026 | 503,000.00 | 503,000.00 | 486,500.00 | 501,000.00 | 501,000.00 | 0.60% | 2,183 |
| Aug 25, 2026 | 507,000.00 | 507,000.00 | 496,000.00 | 498,000.00 | 498,000.00 | -1.78% | 2,589 |
| Aug 24, 2026 | 504,000.00 | 510,000.00 | 502,000.00 | 507,000.00 | 507,000.00 | -0.20% | 901 |
| Aug 21, 2026 | 510,000.00 | 512,000.00 | 504,000.00 | 508,000.00 | 508,000.00 | -0.20% | 756 |
| Aug 20, 2026 | 513,000.00 | 513,000.00 | 503,000.00 | 509,000.00 | 509,000.00 | 0.39% | 1,623 |
| Aug 19, 2026 | 509,000.00 | 513,000.00 | 502,000.00 | 507,000.00 | 507,000.00 | - | 1,235 |
| Aug 18, 2026 | 509,000.00 | 511,000.00 | 503,000.00 | 507,000.00 | 507,000.00 | -2.31% | 1,329 |
| Aug 14, 2026 | 510,000.00 | 529,000.00 | 503,000.00 | 519,000.00 | 519,000.00 | 2.57% | 5,167 |
| Aug 13, 2026 | 514,000.00 | 515,000.00 | 502,000.00 | 506,000.00 | 506,000.00 | -1.56% | 839 |
| Aug 12, 2026 | 519,000.00 | 520,000.00 | 509,000.00 | 514,000.00 | 514,000.00 | -0.96% | 1,448 |
| Aug 11, 2026 | 512,000.00 | 520,000.00 | 507,000.00 | 519,000.00 | 519,000.00 | 1.37% | 651 |
| Aug 10, 2026 | 514,000.00 | 518,000.00 | 504,000.00 | 512,000.00 | 512,000.00 | -0.19% | 1,044 |
| Aug 7, 2026 | 503,000.00 | 516,000.00 | 502,000.00 | 513,000.00 | 513,000.00 | 2.70% | 1,826 |
| Aug 6, 2026 | 499,500.00 | 503,000.00 | 495,000.00 | 499,500.00 | 499,500.00 | - | 764 |
| Aug 5, 2026 | 498,500.00 | 505,000.00 | 495,500.00 | 499,500.00 | 499,500.00 | - | 927 |
| Aug 4, 2026 | 495,000.00 | 505,000.00 | 495,000.00 | 499,500.00 | 499,500.00 | 1.22% | 1,048 |
| Aug 3, 2026 | 499,500.00 | 510,000.00 | 493,500.00 | 493,500.00 | 493,500.00 | -1.00% | 1,578 |
| Jul 31, 2026 | 498,000.00 | 504,000.00 | 489,000.00 | 498,500.00 | 498,500.00 | 0.81% | 2,115 |
| Jul 30, 2026 | 500,000.00 | 506,000.00 | 493,000.00 | 494,500.00 | 494,500.00 | -1.69% | 2,864 |
| Jul 29, 2026 | 508,000.00 | 511,000.00 | 493,000.00 | 503,000.00 | 503,000.00 | 0.20% | 2,748 |
| Jul 28, 2026 | 507,000.00 | 509,000.00 | 494,500.00 | 502,000.00 | 502,000.00 | -1.18% | 2,610 |
| Jul 27, 2026 | 514,000.00 | 525,000.00 | 505,000.00 | 508,000.00 | 508,000.00 | -2.50% | 1,674 |
| Jul 24, 2026 | 504,000.00 | 524,000.00 | 504,000.00 | 521,000.00 | 521,000.00 | 3.37% | 4,013 |
| Jul 23, 2026 | 500,000.00 | 512,000.00 | 500,000.00 | 504,000.00 | 504,000.00 | 1.41% | 938 |
| Jul 22, 2026 | 502,000.00 | 505,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | -0.40% | 754 |
| Jul 21, 2026 | 509,000.00 | 510,000.00 | 497,500.00 | 499,000.00 | 499,000.00 | -2.16% | 1,445 |
| Jul 20, 2026 | 504,000.00 | 519,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | 1.80% | 2,182 |
| Jul 16, 2026 | 504,000.00 | 515,000.00 | 461,500.00 | 501,000.00 | 501,000.00 | -0.60% | 2,371 |
| Jul 15, 2026 | 496,000.00 | 507,000.00 | 496,000.00 | 504,000.00 | 504,000.00 | 1.20% | 1,044 |
| Jul 14, 2026 | 501,000.00 | 505,000.00 | 495,500.00 | 498,000.00 | 498,000.00 | -0.20% | 1,038 |
| Jul 13, 2026 | 497,000.00 | 510,000.00 | 497,000.00 | 499,000.00 | 499,000.00 | 0.60% | 1,584 |
| Jul 10, 2026 | 498,000.00 | 507,000.00 | 496,000.00 | 496,000.00 | 496,000.00 | -0.30% | 1,447 |
| Jul 9, 2026 | 498,000.00 | 507,000.00 | 494,500.00 | 497,500.00 | 497,500.00 | -3.77% | 2,307 |