Hankook Shell Oil Co.,Ltd. (KRX:002960)
South Korea · Delayed Price · Currency is KRW 501,000
+3,000 (0.60%)
At close: Aug 28, 2026
Hankook Shell Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 504,000.00 | 507,000.00 | 498,000.00 | 505,000.00 | - | 1.41% | 1,210 |
| 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 |
| Jul 8, 2026 | 500,000.00 | 520,000.00 | 494,500.00 | 517,000.00 | 517,000.00 | 4.34% | 5,867 |
| Jul 7, 2026 | 490,000.00 | 504,000.00 | 489,000.00 | 495,500.00 | 495,500.00 | 0.51% | 2,028 |
| Jul 6, 2026 | 481,000.00 | 497,000.00 | 481,000.00 | 493,000.00 | 493,000.00 | 2.49% | 1,511 |
| Jul 3, 2026 | 478,500.00 | 488,000.00 | 478,500.00 | 481,000.00 | 481,000.00 | 0.63% | 1,745 |
| Jul 2, 2026 | 479,000.00 | 494,500.00 | 476,500.00 | 478,000.00 | 478,000.00 | 0.10% | 1,470 |
| Jul 1, 2026 | 472,000.00 | 487,000.00 | 472,000.00 | 477,500.00 | 477,500.00 | 1.17% | 1,519 |
| Jun 30, 2026 | 473,000.00 | 485,000.00 | 472,000.00 | 472,000.00 | 472,000.00 | -0.11% | 1,385 |
| Jun 29, 2026 | 472,000.00 | 479,500.00 | 471,000.00 | 472,500.00 | 472,500.00 | 0.21% | 1,274 |
| Jun 26, 2026 | 480,500.00 | 484,500.00 | 466,000.00 | 471,500.00 | 471,500.00 | -1.87% | 3,167 |
| Jun 25, 2026 | 480,000.00 | 490,000.00 | 480,000.00 | 480,500.00 | 480,500.00 | -1.44% | 721 |
| Jun 24, 2026 | 484,000.00 | 497,500.00 | 474,000.00 | 487,500.00 | 487,500.00 | 3.17% | 1,583 |
| Jun 23, 2026 | 486,000.00 | 490,000.00 | 471,500.00 | 472,500.00 | 472,500.00 | -2.78% | 2,510 |
| Jun 22, 2026 | 486,000.00 | 490,000.00 | 483,000.00 | 486,000.00 | 486,000.00 | -0.31% | 738 |
| Jun 19, 2026 | 495,000.00 | 496,000.00 | 485,000.00 | 487,500.00 | 487,500.00 | -2.40% | 1,994 |
| Jun 18, 2026 | 497,000.00 | 499,500.00 | 492,000.00 | 499,500.00 | 499,500.00 | 1.32% | 895 |