Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea · Delayed Price · Currency is KRW 49,100
-150 (-0.30%)
Dec 19, 2025, 3:30 PM KST
KRX:003350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 48,950.00 | 49,450.00 | 48,850.00 | 49,100.00 | 49,100.00 | -0.30% | 6,410 |
| Dec 18, 2025 | 49,400.00 | 49,400.00 | 48,550.00 | 49,250.00 | 49,250.00 | -0.40% | 11,233 |
| Dec 17, 2025 | 50,100.00 | 50,100.00 | 49,300.00 | 49,450.00 | 49,450.00 | -1.30% | 7,542 |
| Dec 16, 2025 | 49,100.00 | 50,300.00 | 49,050.00 | 50,100.00 | 50,100.00 | 1.62% | 15,207 |
| Dec 15, 2025 | 49,400.00 | 49,550.00 | 49,150.00 | 49,300.00 | 49,300.00 | -1.10% | 10,543 |
| Dec 12, 2025 | 49,800.00 | 49,950.00 | 49,550.00 | 49,850.00 | 49,850.00 | 0.20% | 4,027 |
| Dec 11, 2025 | 49,750.00 | 50,000.00 | 49,450.00 | 49,750.00 | 49,750.00 | -0.10% | 7,614 |
| Dec 10, 2025 | 49,050.00 | 50,000.00 | 48,950.00 | 49,800.00 | 49,800.00 | -0.40% | 17,410 |
| Dec 9, 2025 | 50,200.00 | 50,200.00 | 49,600.00 | 50,000.00 | 50,000.00 | - | 7,000 |
| Dec 8, 2025 | 49,950.00 | 50,600.00 | 49,750.00 | 50,000.00 | 50,000.00 | - | 9,371 |
| Dec 5, 2025 | 49,450.00 | 50,000.00 | 49,300.00 | 50,000.00 | 50,000.00 | 0.40% | 9,131 |
| Dec 4, 2025 | 50,800.00 | 50,900.00 | 49,400.00 | 49,800.00 | 49,800.00 | -2.16% | 21,112 |
| Dec 3, 2025 | 50,800.00 | 51,200.00 | 50,450.00 | 50,900.00 | 50,900.00 | -0.39% | 11,183 |
| Dec 2, 2025 | 51,900.00 | 52,000.00 | 50,800.00 | 51,100.00 | 51,100.00 | -1.54% | 8,263 |
| Dec 1, 2025 | 52,200.00 | 52,500.00 | 51,400.00 | 51,900.00 | 51,900.00 | -0.76% | 12,207 |
| Nov 28, 2025 | 51,000.00 | 52,400.00 | 50,800.00 | 52,300.00 | 52,300.00 | 2.35% | 19,825 |
| Nov 27, 2025 | 51,200.00 | 51,300.00 | 50,400.00 | 51,100.00 | 51,100.00 | 0.20% | 6,402 |
| Nov 26, 2025 | 50,900.00 | 51,000.00 | 50,200.00 | 51,000.00 | 51,000.00 | 0.79% | 10,937 |
| Nov 25, 2025 | 52,000.00 | 52,400.00 | 50,000.00 | 50,600.00 | 50,600.00 | -3.44% | 27,697 |
| Nov 24, 2025 | 53,500.00 | 53,600.00 | 51,500.00 | 52,400.00 | 52,400.00 | -1.50% | 16,739 |
| Nov 21, 2025 | 55,400.00 | 55,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | -1.30% | 42,152 |
| Nov 20, 2025 | 51,800.00 | 54,100.00 | 51,100.00 | 53,900.00 | 53,900.00 | 3.65% | 44,002 |
| Nov 19, 2025 | 50,600.00 | 52,300.00 | 49,700.00 | 52,000.00 | 52,000.00 | 2.77% | 47,302 |
| Nov 18, 2025 | 52,500.00 | 52,500.00 | 49,700.00 | 50,600.00 | 50,600.00 | -3.80% | 23,015 |
| Nov 17, 2025 | 53,700.00 | 53,800.00 | 51,100.00 | 52,600.00 | 52,600.00 | -0.75% | 38,324 |
| Nov 14, 2025 | 51,900.00 | 54,800.00 | 51,300.00 | 53,000.00 | 53,000.00 | 5.58% | 85,044 |
| Nov 13, 2025 | 49,500.00 | 50,300.00 | 49,500.00 | 50,200.00 | 50,200.00 | 0.40% | 8,257 |
| Nov 12, 2025 | 49,450.00 | 50,300.00 | 49,450.00 | 50,000.00 | 50,000.00 | 0.60% | 8,649 |
| Nov 11, 2025 | 51,300.00 | 51,400.00 | 49,450.00 | 49,700.00 | 49,700.00 | -2.74% | 19,400 |
| Nov 10, 2025 | 52,700.00 | 52,700.00 | 48,300.00 | 51,100.00 | 51,100.00 | -0.97% | 18,350 |
| Nov 7, 2025 | 50,400.00 | 52,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 0.58% | 26,399 |
| Nov 6, 2025 | 52,500.00 | 52,700.00 | 50,800.00 | 51,300.00 | 51,300.00 | -1.91% | 11,717 |
| Nov 5, 2025 | 53,100.00 | 53,300.00 | 50,900.00 | 52,300.00 | 52,300.00 | -3.33% | 39,788 |
| Nov 4, 2025 | 53,700.00 | 54,100.00 | 52,900.00 | 54,100.00 | 54,100.00 | -0.73% | 26,389 |
| Nov 3, 2025 | 55,400.00 | 55,500.00 | 52,100.00 | 54,500.00 | 54,500.00 | 0.93% | 59,942 |
| Oct 31, 2025 | 55,000.00 | 55,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | -3.57% | 48,601 |
| Oct 30, 2025 | 54,000.00 | 60,700.00 | 53,900.00 | 56,000.00 | 56,000.00 | 6.26% | 451,962 |
| Oct 29, 2025 | 54,400.00 | 54,400.00 | 52,300.00 | 52,700.00 | 52,700.00 | -2.04% | 17,709 |
| Oct 28, 2025 | 54,000.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 16,385 |
| Oct 27, 2025 | 53,500.00 | 54,100.00 | 53,000.00 | 54,000.00 | 54,000.00 | 0.93% | 15,545 |
| Oct 24, 2025 | 54,100.00 | 54,100.00 | 51,500.00 | 53,500.00 | 53,500.00 | -0.19% | 21,057 |
| Oct 23, 2025 | 53,700.00 | 54,200.00 | 52,600.00 | 53,600.00 | 53,600.00 | 1.32% | 25,155 |
| Oct 22, 2025 | 52,400.00 | 53,300.00 | 51,800.00 | 52,900.00 | 52,900.00 | 0.19% | 12,710 |
| Oct 21, 2025 | 53,900.00 | 53,900.00 | 51,800.00 | 52,800.00 | 52,800.00 | -1.12% | 23,033 |
| Oct 20, 2025 | 52,400.00 | 53,500.00 | 51,100.00 | 53,400.00 | 53,400.00 | 2.50% | 19,891 |
| Oct 17, 2025 | 52,400.00 | 52,500.00 | 51,000.00 | 52,100.00 | 52,100.00 | -0.38% | 17,162 |
| Oct 16, 2025 | 52,700.00 | 53,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | -1.13% | 16,055 |
| Oct 15, 2025 | 52,000.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1.73% | 12,203 |
| Oct 14, 2025 | 53,800.00 | 54,000.00 | 50,900.00 | 52,000.00 | 52,000.00 | -3.17% | 29,448 |
| Oct 13, 2025 | 52,900.00 | 53,700.00 | 52,100.00 | 53,700.00 | 53,700.00 | -0.56% | 13,919 |