Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea · Delayed Price · Currency is KRW 44,400
+1,450 (3.38%)
At close: Apr 8, 2026
KRX:003350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 43,950.00 | 44,450.00 | 42,900.00 | 44,400.00 | 44,400.00 | 3.38% | 26,602 |
| Apr 7, 2026 | 43,750.00 | 43,800.00 | 42,450.00 | 42,950.00 | 42,950.00 | -0.46% | 18,783 |
| Apr 6, 2026 | 44,000.00 | 44,000.00 | 42,350.00 | 43,150.00 | 43,150.00 | -0.58% | 18,888 |
| Apr 3, 2026 | 44,650.00 | 44,650.00 | 42,950.00 | 43,400.00 | 43,400.00 | -2.69% | 28,282 |
| Apr 2, 2026 | 45,600.00 | 45,750.00 | 42,850.00 | 44,600.00 | 44,600.00 | -2.19% | 35,514 |
| Apr 1, 2026 | 44,800.00 | 45,650.00 | 44,200.00 | 45,600.00 | 45,600.00 | 3.99% | 14,494 |
| Mar 31, 2026 | 42,800.00 | 44,450.00 | 42,750.00 | 43,850.00 | 43,850.00 | 0.34% | 13,035 |
| Mar 30, 2026 | 44,600.00 | 44,700.00 | 43,350.00 | 43,700.00 | 43,700.00 | -4.79% | 14,736 |
| Mar 27, 2026 | 44,700.00 | 46,100.00 | 43,200.00 | 45,900.00 | 45,900.00 | 2.46% | 20,835 |
| Mar 26, 2026 | 45,000.00 | 45,450.00 | 44,300.00 | 44,800.00 | 44,800.00 | -0.88% | 9,755 |
| Mar 25, 2026 | 44,700.00 | 45,300.00 | 44,600.00 | 45,200.00 | 45,200.00 | 1.69% | 7,721 |
| Mar 24, 2026 | 44,400.00 | 44,800.00 | 43,000.00 | 44,450.00 | 44,450.00 | 2.30% | 14,371 |
| Mar 23, 2026 | 44,500.00 | 45,200.00 | 43,450.00 | 43,450.00 | 43,450.00 | -5.75% | 28,364 |
| Mar 20, 2026 | 44,000.00 | 46,300.00 | 44,000.00 | 46,100.00 | 46,100.00 | 5.25% | 27,577 |
| Mar 19, 2026 | 44,900.00 | 44,900.00 | 43,800.00 | 43,800.00 | 43,800.00 | -3.42% | 29,600 |
| Mar 18, 2026 | 46,600.00 | 47,250.00 | 45,050.00 | 45,350.00 | 45,350.00 | -2.05% | 62,336 |
| Mar 17, 2026 | 46,800.00 | 47,200.00 | 45,800.00 | 46,300.00 | 46,300.00 | 0.87% | 30,380 |
| Mar 16, 2026 | 48,300.00 | 48,300.00 | 45,500.00 | 45,900.00 | 45,900.00 | -4.97% | 41,419 |
| Mar 13, 2026 | 48,000.00 | 48,800.00 | 46,000.00 | 48,300.00 | 48,300.00 | -0.10% | 19,396 |
| Mar 12, 2026 | 47,500.00 | 48,400.00 | 47,250.00 | 48,350.00 | 48,350.00 | 1.79% | 8,296 |
| Mar 11, 2026 | 49,100.00 | 49,600.00 | 47,500.00 | 47,500.00 | 47,500.00 | -3.36% | 35,921 |
| Mar 10, 2026 | 49,400.00 | 49,500.00 | 47,600.00 | 49,150.00 | 49,150.00 | 3.69% | 30,605 |
| Mar 9, 2026 | 49,500.00 | 49,500.00 | 45,950.00 | 47,400.00 | 47,400.00 | -9.02% | 37,206 |
| Mar 6, 2026 | 47,750.00 | 52,200.00 | 47,500.00 | 52,100.00 | 52,100.00 | 7.87% | 46,143 |
| Mar 5, 2026 | 46,500.00 | 48,500.00 | 46,500.00 | 48,300.00 | 48,300.00 | 6.86% | 42,632 |
| Mar 4, 2026 | 49,000.00 | 49,500.00 | 43,550.00 | 45,200.00 | 45,200.00 | -9.42% | 54,762 |
| Mar 3, 2026 | 52,000.00 | 52,000.00 | 49,500.00 | 49,900.00 | 49,900.00 | -5.85% | 42,692 |
| Feb 27, 2026 | 53,800.00 | 53,800.00 | 52,000.00 | 53,000.00 | 53,000.00 | -1.67% | 54,445 |
| Feb 26, 2026 | 53,400.00 | 55,800.00 | 52,700.00 | 53,900.00 | 53,900.00 | 0.94% | 104,793 |
| Feb 25, 2026 | 54,000.00 | 54,200.00 | 52,800.00 | 53,400.00 | 53,400.00 | -1.66% | 42,550 |
| Feb 24, 2026 | 55,300.00 | 55,300.00 | 53,600.00 | 54,300.00 | 54,300.00 | 0.37% | 39,704 |
| Feb 23, 2026 | 53,000.00 | 54,800.00 | 51,900.00 | 54,100.00 | 54,100.00 | 3.44% | 66,166 |
| Feb 20, 2026 | 52,600.00 | 53,100.00 | 51,600.00 | 52,300.00 | 52,300.00 | -1.13% | 30,399 |
| Feb 19, 2026 | 52,400.00 | 53,000.00 | 51,500.00 | 52,900.00 | 52,900.00 | 0.95% | 25,182 |
| Feb 13, 2026 | 52,100.00 | 52,500.00 | 51,400.00 | 52,400.00 | 52,400.00 | -0.19% | 29,653 |
| Feb 12, 2026 | 52,600.00 | 52,600.00 | 51,600.00 | 52,500.00 | 52,500.00 | 0.38% | 26,427 |
| Feb 11, 2026 | 54,000.00 | 54,000.00 | 51,900.00 | 52,300.00 | 52,300.00 | -2.24% | 34,180 |
| Feb 10, 2026 | 52,600.00 | 53,900.00 | 51,600.00 | 53,500.00 | 53,500.00 | 2.10% | 57,865 |
| Feb 9, 2026 | 50,700.00 | 52,500.00 | 50,600.00 | 52,400.00 | 52,400.00 | 3.76% | 82,562 |
| Feb 6, 2026 | 50,900.00 | 50,900.00 | 48,200.00 | 50,500.00 | 50,500.00 | -0.98% | 41,007 |
| Feb 5, 2026 | 51,000.00 | 51,900.00 | 49,900.00 | 51,000.00 | 51,000.00 | - | 40,225 |
| Feb 4, 2026 | 49,200.00 | 51,200.00 | 49,050.00 | 51,000.00 | 51,000.00 | 3.45% | 55,089 |
| Feb 3, 2026 | 49,400.00 | 49,600.00 | 48,350.00 | 49,300.00 | 49,300.00 | 0.20% | 32,206 |
| Feb 2, 2026 | 49,650.00 | 50,100.00 | 48,800.00 | 49,200.00 | 49,200.00 | -0.91% | 53,225 |
| Jan 30, 2026 | 49,650.00 | 49,950.00 | 48,050.00 | 49,650.00 | 49,650.00 | - | 82,693 |
| Jan 29, 2026 | 49,750.00 | 50,400.00 | 48,850.00 | 49,650.00 | 49,650.00 | -0.30% | 63,413 |
| Jan 28, 2026 | 49,400.00 | 50,300.00 | 49,350.00 | 49,800.00 | 49,800.00 | 0.61% | 47,161 |
| Jan 27, 2026 | 49,350.00 | 49,950.00 | 49,050.00 | 49,500.00 | 49,500.00 | 0.20% | 24,185 |
| Jan 26, 2026 | 49,350.00 | 49,650.00 | 48,800.00 | 49,400.00 | 49,400.00 | 0.41% | 38,009 |
| Jan 23, 2026 | 48,650.00 | 49,400.00 | 47,900.00 | 49,200.00 | 49,200.00 | 1.13% | 38,375 |