Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea · Delayed Price · Currency is KRW 58,400
-1,400 (-2.34%)
At close: Sep 15, 2025
KRX:003350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 59,200.00 | 60,300.00 | 58,000.00 | 60,300.00 | 60,300.00 | - | 51,851 |
| Aug 19, 2025 | 62,000.00 | 62,300.00 | 59,500.00 | 60,300.00 | 60,300.00 | -3.05% | 75,600 |
| Aug 18, 2025 | 63,100.00 | 63,400.00 | 61,100.00 | 62,200.00 | 62,200.00 | -2.20% | 53,726 |
| Aug 14, 2025 | 63,200.00 | 64,200.00 | 62,750.00 | 63,600.00 | 63,600.00 | 1.60% | 51,509 |
| Aug 13, 2025 | 65,100.00 | 65,500.00 | 61,800.00 | 62,600.00 | 62,600.00 | -2.64% | 74,554 |
| Aug 12, 2025 | 65,800.00 | 67,000.00 | 63,600.00 | 64,300.00 | 64,300.00 | 0.16% | 75,955 |
| Aug 11, 2025 | 66,800.00 | 67,000.00 | 63,600.00 | 64,200.00 | 64,200.00 | -4.18% | 68,583 |
| Aug 8, 2025 | 70,500.00 | 70,500.00 | 66,600.00 | 67,000.00 | 67,000.00 | -4.15% | 124,648 |
| Aug 7, 2025 | 68,000.00 | 70,600.00 | 67,400.00 | 69,900.00 | 69,900.00 | 3.56% | 134,294 |
| Aug 6, 2025 | 66,000.00 | 69,600.00 | 65,400.00 | 67,500.00 | 67,500.00 | 3.53% | 201,303 |
| Aug 5, 2025 | 66,500.00 | 66,500.00 | 63,700.00 | 65,200.00 | 65,200.00 | 0.31% | 71,727 |
| Aug 4, 2025 | 63,200.00 | 65,400.00 | 62,500.00 | 65,000.00 | 65,000.00 | 3.17% | 86,846 |
| Aug 1, 2025 | 62,400.00 | 63,400.00 | 61,200.00 | 63,000.00 | 63,000.00 | -1.56% | 74,332 |
| Jul 31, 2025 | 61,400.00 | 65,500.00 | 61,000.00 | 64,000.00 | 64,000.00 | 5.09% | 123,561 |
| Jul 30, 2025 | 61,800.00 | 62,300.00 | 60,900.00 | 60,900.00 | 60,900.00 | -1.77% | 26,512 |
| Jul 29, 2025 | 60,600.00 | 62,400.00 | 60,200.00 | 62,000.00 | 62,000.00 | 1.47% | 42,107 |
| Jul 28, 2025 | 61,400.00 | 61,700.00 | 59,900.00 | 61,100.00 | 61,100.00 | -2.08% | 58,974 |
| Jul 25, 2025 | 62,900.00 | 63,900.00 | 61,600.00 | 62,400.00 | 62,400.00 | 0.97% | 45,115 |
| Jul 24, 2025 | 64,900.00 | 64,900.00 | 60,800.00 | 61,800.00 | 61,800.00 | -4.78% | 83,992 |
| Jul 23, 2025 | 64,000.00 | 65,700.00 | 63,100.00 | 64,900.00 | 64,900.00 | 5.70% | 143,362 |
| Jul 22, 2025 | 61,600.00 | 62,700.00 | 60,100.00 | 61,400.00 | 61,400.00 | 1.49% | 68,137 |
| Jul 21, 2025 | 59,800.00 | 60,600.00 | 59,000.00 | 60,500.00 | 60,500.00 | 0.83% | 54,971 |
| Jul 18, 2025 | 63,400.00 | 63,400.00 | 59,100.00 | 60,000.00 | 60,000.00 | -5.81% | 139,056 |
| Jul 17, 2025 | 64,600.00 | 64,700.00 | 62,400.00 | 63,700.00 | 63,700.00 | -1.39% | 94,215 |
| Jul 16, 2025 | 66,600.00 | 68,700.00 | 64,500.00 | 64,600.00 | 64,600.00 | -0.15% | 184,917 |
| Jul 15, 2025 | 66,900.00 | 67,000.00 | 64,000.00 | 64,700.00 | 64,700.00 | -1.67% | 104,191 |
| Jul 14, 2025 | 70,100.00 | 71,300.00 | 64,200.00 | 65,800.00 | 65,800.00 | -0.15% | 531,744 |
| Jul 11, 2025 | 60,600.00 | 66,500.00 | 58,500.00 | 65,900.00 | 65,900.00 | 11.32% | 392,296 |
| Jul 10, 2025 | 58,500.00 | 59,800.00 | 57,900.00 | 59,200.00 | 59,200.00 | 0.34% | 66,152 |
| Jul 9, 2025 | 56,000.00 | 60,400.00 | 55,600.00 | 59,000.00 | 59,000.00 | 6.69% | 243,848 |
| Jul 8, 2025 | 54,500.00 | 55,300.00 | 53,400.00 | 55,300.00 | 55,300.00 | 2.79% | 33,761 |
| Jul 7, 2025 | 53,500.00 | 54,800.00 | 53,100.00 | 53,800.00 | 53,800.00 | - | 36,721 |