Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea · Delayed Price · Currency is KRW 54,000
-500 (-0.92%)
Last updated: Nov 4, 2025, 1:21 PM KST
KRX:003350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 53,100.00 | 53,300.00 | 50,900.00 | 52,300.00 | 52,300.00 | -3.33% | 41,508 |
| 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% | 62,228 |
| 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% | 17,102 |
| 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% | 26,071 |
| 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% | 23,904 |
| 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% | 32,253 |
| Oct 13, 2025 | 52,900.00 | 53,700.00 | 52,100.00 | 53,700.00 | 53,700.00 | -0.56% | 13,919 |
| Oct 10, 2025 | 55,200.00 | 55,400.00 | 53,200.00 | 54,000.00 | 54,000.00 | -2.53% | 31,135 |
| Oct 2, 2025 | 56,400.00 | 56,400.00 | 54,600.00 | 55,400.00 | 55,400.00 | -3.99% | 49,303 |
| Oct 1, 2025 | 58,000.00 | 58,000.00 | 57,300.00 | 57,700.00 | 57,700.00 | -0.35% | 13,499 |
| Sep 30, 2025 | 59,000.00 | 59,000.00 | 57,300.00 | 57,900.00 | 57,900.00 | -0.34% | 20,035 |
| Sep 29, 2025 | 58,000.00 | 58,400.00 | 57,300.00 | 58,100.00 | 58,100.00 | - | 15,999 |
| Sep 26, 2025 | 58,100.00 | 58,100.00 | 56,900.00 | 58,100.00 | 58,100.00 | -0.51% | 22,299 |
| Sep 25, 2025 | 58,000.00 | 58,600.00 | 57,400.00 | 58,400.00 | 58,400.00 | -0.68% | 20,585 |
| Sep 24, 2025 | 59,600.00 | 59,600.00 | 57,800.00 | 58,800.00 | 58,800.00 | 0.17% | 25,744 |
| Sep 23, 2025 | 60,300.00 | 60,300.00 | 58,100.00 | 58,700.00 | 58,700.00 | -2.49% | 39,991 |
| Sep 22, 2025 | 60,400.00 | 60,900.00 | 59,700.00 | 60,200.00 | 60,200.00 | 1.52% | 36,989 |
| Sep 19, 2025 | 59,500.00 | 60,000.00 | 58,700.00 | 59,300.00 | 59,300.00 | -1.00% | 30,704 |
| Sep 18, 2025 | 61,400.00 | 61,700.00 | 58,900.00 | 59,900.00 | 59,900.00 | 2.22% | 74,041 |
| Sep 17, 2025 | 57,800.00 | 58,600.00 | 57,400.00 | 58,600.00 | 58,600.00 | 2.63% | 24,995 |
| Sep 16, 2025 | 58,700.00 | 58,800.00 | 56,700.00 | 57,100.00 | 57,100.00 | -2.23% | 39,994 |
| Sep 15, 2025 | 59,800.00 | 59,900.00 | 57,700.00 | 58,400.00 | 58,400.00 | -2.34% | 30,491 |
| Sep 12, 2025 | 60,600.00 | 61,500.00 | 59,500.00 | 59,800.00 | 59,800.00 | -1.32% | 50,996 |
| Sep 11, 2025 | 60,500.00 | 61,000.00 | 59,800.00 | 60,600.00 | 60,600.00 | 0.33% | 33,240 |
| Sep 10, 2025 | 59,900.00 | 60,500.00 | 59,200.00 | 60,400.00 | 60,400.00 | 0.83% | 34,037 |
| Sep 9, 2025 | 59,600.00 | 60,500.00 | 58,400.00 | 59,900.00 | 59,900.00 | 1.01% | 40,319 |
| Sep 8, 2025 | 59,400.00 | 59,900.00 | 58,700.00 | 59,300.00 | 59,300.00 | -0.17% | 14,256 |
| Sep 5, 2025 | 59,900.00 | 59,900.00 | 58,500.00 | 59,400.00 | 59,400.00 | -0.17% | 24,453 |
| Sep 4, 2025 | 59,900.00 | 60,200.00 | 58,800.00 | 59,500.00 | 59,500.00 | -0.83% | 28,076 |
| Sep 3, 2025 | 59,000.00 | 60,000.00 | 57,600.00 | 60,000.00 | 60,000.00 | 2.04% | 36,406 |
| Sep 2, 2025 | 58,800.00 | 59,500.00 | 56,800.00 | 58,800.00 | 58,800.00 | 0.17% | 73,424 |
| Sep 1, 2025 | 57,300.00 | 59,100.00 | 56,600.00 | 58,700.00 | 58,700.00 | 2.09% | 43,269 |
| Aug 29, 2025 | 57,200.00 | 58,100.00 | 56,800.00 | 57,500.00 | 57,500.00 | 0.35% | 24,859 |
| Aug 28, 2025 | 56,600.00 | 57,500.00 | 56,300.00 | 57,300.00 | 57,300.00 | 0.88% | 27,651 |
| Aug 27, 2025 | 58,800.00 | 58,900.00 | 56,500.00 | 56,800.00 | 56,800.00 | -3.07% | 41,303 |
| Aug 26, 2025 | 58,700.00 | 58,900.00 | 56,700.00 | 58,600.00 | 58,600.00 | 0.51% | 77,973 |
| Aug 25, 2025 | 59,000.00 | 59,300.00 | 58,200.00 | 58,300.00 | 58,300.00 | -0.34% | 36,615 |
| Aug 22, 2025 | 59,600.00 | 59,600.00 | 58,000.00 | 58,500.00 | 58,500.00 | -1.02% | 45,742 |
| Aug 21, 2025 | 60,200.00 | 61,200.00 | 58,800.00 | 59,100.00 | 59,100.00 | -1.99% | 46,448 |