Hankook Shell Oil Co.,Ltd. (KRX:002960)
South Korea · Delayed Price · Currency is KRW 562,000
+23,000 (4.27%)
Last updated: May 20, 2026, 2:30 PM KST
Hankook Shell Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 530,000.00 | 572,000.00 | 523,000.00 | 562,000.00 | - | 4.27% | 5,443 |
| May 19, 2026 | 512,000.00 | 560,000.00 | 502,000.00 | 539,000.00 | 539,000.00 | 4.86% | 12,621 |
| May 18, 2026 | 535,000.00 | 548,000.00 | 511,000.00 | 514,000.00 | 514,000.00 | -11.38% | 4,355 |
| May 15, 2026 | 481,000.00 | 620,000.00 | 474,000.00 | 580,000.00 | 580,000.00 | 20.08% | 68,820 |
| May 14, 2026 | 471,000.00 | 485,000.00 | 468,000.00 | 483,000.00 | 483,000.00 | 2.55% | 1,782 |
| May 13, 2026 | 472,000.00 | 478,500.00 | 470,000.00 | 471,000.00 | 471,000.00 | -0.63% | 1,320 |
| May 12, 2026 | 481,500.00 | 481,500.00 | 470,000.00 | 474,000.00 | 474,000.00 | -1.15% | 4,115 |
| May 11, 2026 | 484,500.00 | 484,500.00 | 479,000.00 | 479,500.00 | 479,500.00 | -0.52% | 1,813 |
| May 8, 2026 | 484,000.00 | 487,000.00 | 482,000.00 | 482,000.00 | 482,000.00 | -0.41% | 2,078 |
| May 7, 2026 | 482,000.00 | 485,000.00 | 480,000.00 | 484,000.00 | 484,000.00 | 0.31% | 1,190 |
| May 6, 2026 | 497,000.00 | 497,000.00 | 480,000.00 | 482,500.00 | 482,500.00 | -2.62% | 5,695 |
| May 4, 2026 | 509,000.00 | 512,000.00 | 494,000.00 | 495,500.00 | 495,500.00 | -2.65% | 3,498 |
| Apr 30, 2026 | 506,000.00 | 518,000.00 | 503,000.00 | 509,000.00 | 509,000.00 | 1.19% | 5,190 |
| Apr 29, 2026 | 496,500.00 | 508,000.00 | 496,000.00 | 503,000.00 | 503,000.00 | 0.80% | 2,412 |
| Apr 28, 2026 | 493,500.00 | 501,000.00 | 493,500.00 | 499,000.00 | 499,000.00 | 1.11% | 2,648 |
| Apr 27, 2026 | 492,500.00 | 493,500.00 | 485,000.00 | 493,500.00 | 493,500.00 | 0.20% | 1,934 |
| Apr 24, 2026 | 495,000.00 | 495,000.00 | 489,500.00 | 492,500.00 | 492,500.00 | -0.51% | 1,464 |
| Apr 23, 2026 | 496,500.00 | 498,500.00 | 486,000.00 | 495,000.00 | 495,000.00 | -0.80% | 3,464 |
| Apr 22, 2026 | 497,500.00 | 499,000.00 | 494,500.00 | 499,000.00 | 499,000.00 | 0.40% | 1,230 |
| Apr 21, 2026 | 506,000.00 | 506,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | -1.78% | 1,875 |
| Apr 20, 2026 | 508,000.00 | 510,000.00 | 501,000.00 | 506,000.00 | 506,000.00 | 0.20% | 1,372 |
| Apr 17, 2026 | 498,500.00 | 507,000.00 | 496,000.00 | 505,000.00 | 505,000.00 | 1.00% | 1,809 |
| Apr 16, 2026 | 501,000.00 | 505,000.00 | 497,500.00 | 500,000.00 | 500,000.00 | -0.99% | 2,169 |
| Apr 15, 2026 | 500,000.00 | 506,000.00 | 492,000.00 | 505,000.00 | 505,000.00 | 0.80% | 2,831 |
| Apr 14, 2026 | 506,000.00 | 510,000.00 | 499,000.00 | 501,000.00 | 501,000.00 | -0.99% | 1,813 |
| Apr 13, 2026 | 505,000.00 | 513,000.00 | 498,000.00 | 506,000.00 | 506,000.00 | 1.00% | 2,318 |
| Apr 10, 2026 | 479,500.00 | 510,000.00 | 479,500.00 | 501,000.00 | 501,000.00 | 4.48% | 3,750 |
| Apr 9, 2026 | 480,000.00 | 484,500.00 | 475,500.00 | 479,500.00 | 479,500.00 | 0.10% | 1,612 |
| Apr 8, 2026 | 489,500.00 | 499,500.00 | 473,500.00 | 479,000.00 | 479,000.00 | -2.74% | 5,466 |
| Apr 7, 2026 | 499,500.00 | 508,000.00 | 492,000.00 | 492,500.00 | 492,500.00 | -1.01% | 1,799 |
| Apr 6, 2026 | 496,500.00 | 501,000.00 | 469,000.00 | 497,500.00 | 497,500.00 | 1.63% | 2,327 |
| Apr 3, 2026 | 492,000.00 | 499,000.00 | 476,000.00 | 489,500.00 | 489,500.00 | - | 2,181 |
| Apr 2, 2026 | 475,000.00 | 495,000.00 | 475,000.00 | 489,500.00 | 489,500.00 | 3.27% | 4,702 |
| Apr 1, 2026 | 471,000.00 | 480,000.00 | 460,000.00 | 474,000.00 | 474,000.00 | 1.61% | 2,205 |
| Mar 31, 2026 | 470,500.00 | 474,000.00 | 462,000.00 | 466,500.00 | 466,500.00 | -1.79% | 3,292 |
| Mar 30, 2026 | 478,500.00 | 482,500.00 | 470,000.00 | 475,000.00 | 475,000.00 | -1.04% | 1,856 |
| Mar 27, 2026 | 477,500.00 | 482,000.00 | 471,000.00 | 480,000.00 | 480,000.00 | 0.73% | 1,791 |
| Mar 26, 2026 | 477,500.00 | 481,500.00 | 472,000.00 | 476,500.00 | 476,500.00 | - | 2,322 |
| Mar 25, 2026 | 479,000.00 | 482,000.00 | 473,000.00 | 476,500.00 | 476,500.00 | 0.11% | 1,296 |
| Mar 24, 2026 | 481,500.00 | 482,000.00 | 470,000.00 | 476,000.00 | 476,000.00 | 0.21% | 1,649 |
| Mar 23, 2026 | 475,000.00 | 482,000.00 | 470,000.00 | 475,000.00 | 475,000.00 | -0.73% | 3,183 |
| Mar 20, 2026 | 492,500.00 | 498,000.00 | 478,500.00 | 478,500.00 | 478,500.00 | -3.92% | 3,657 |
| 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 |