Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea · Delayed Price · Currency is KRW 8,160.00
+870.00 (11.93%)
At close: Jun 29, 2026
KRX:003350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7,190.00 | 8,180.00 | 7,180.00 | 8,160.00 | 8,160.00 | 11.93% | 145,798 |
| Jun 26, 2026 | 7,010.00 | 7,350.00 | 6,750.00 | 7,290.00 | 7,290.00 | 2.97% | 96,896 |
| Jun 25, 2026 | 7,450.00 | 7,570.00 | 7,050.00 | 7,080.00 | 7,080.00 | -5.22% | 72,875 |
| Jun 24, 2026 | 7,010.00 | 7,650.00 | 6,970.00 | 7,470.00 | 7,470.00 | 3.89% | 112,522 |
| Jun 23, 2026 | 7,500.00 | 7,730.00 | 7,150.00 | 7,190.00 | 7,190.00 | -7.23% | 97,918 |
| Jun 22, 2026 | 7,960.00 | 7,960.00 | 7,640.00 | 7,750.00 | 7,750.00 | -2.64% | 55,713 |
| Jun 19, 2026 | 8,000.00 | 8,070.00 | 7,590.00 | 7,960.00 | 7,960.00 | -1.36% | 181,012 |
| Jun 18, 2026 | 8,300.00 | 8,300.00 | 8,000.00 | 8,070.00 | 8,070.00 | -2.65% | 93,478 |
| Jun 17, 2026 | 8,300.00 | 8,360.00 | 8,120.00 | 8,290.00 | 8,290.00 | 1.10% | 57,629 |
| Jun 16, 2026 | 8,280.00 | 8,390.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.85% | 51,494 |
| Jun 15, 2026 | 8,450.00 | 8,470.00 | 8,210.00 | 8,270.00 | 8,270.00 | -0.24% | 59,217 |
| Jun 12, 2026 | 8,350.00 | 8,530.00 | 8,220.00 | 8,290.00 | 8,290.00 | 0.85% | 74,862 |
| Jun 11, 2026 | 8,250.00 | 8,250.00 | 8,000.00 | 8,220.00 | 8,220.00 | -1.32% | 74,823 |
| Jun 10, 2026 | 8,340.00 | 8,380.00 | 7,990.00 | 8,330.00 | 8,330.00 | -0.12% | 73,727 |
| Jun 9, 2026 | 7,730.00 | 8,410.00 | 7,730.00 | 8,340.00 | 8,340.00 | 7.89% | 95,602 |
| Jun 8, 2026 | 7,660.00 | 7,900.00 | 7,600.00 | 7,730.00 | 7,730.00 | -5.85% | 107,936 |
| Jun 5, 2026 | 8,390.00 | 8,420.00 | 8,070.00 | 8,210.00 | 8,210.00 | -2.15% | 62,072 |
| Jun 4, 2026 | 8,200.00 | 8,480.00 | 8,120.00 | 8,390.00 | 8,390.00 | 2.19% | 59,217 |
| Jun 2, 2026 | 8,320.00 | 8,320.00 | 8,110.00 | 8,210.00 | 8,210.00 | -2.49% | 85,243 |
| Jun 1, 2026 | 8,600.00 | 8,860.00 | 8,240.00 | 8,420.00 | 8,420.00 | -3.66% | 159,997 |
| May 29, 2026 | 8,840.00 | 8,890.00 | 8,490.00 | 8,740.00 | 8,740.00 | -1.13% | 69,248 |
| May 28, 2026 | 8,930.00 | 8,940.00 | 8,510.00 | 8,840.00 | 8,840.00 | -0.90% | 155,307 |
| May 27, 2026 | 9,410.00 | 9,420.00 | 8,850.00 | 8,920.00 | 8,920.00 | -5.81% | 184,031 |
| May 26, 2026 | 9,630.00 | 9,640.00 | 9,350.00 | 9,470.00 | 9,470.00 | -1.66% | 74,982 |
| May 22, 2026 | 9,050.00 | 9,660.00 | 9,050.00 | 9,630.00 | 9,630.00 | 6.41% | 140,293 |
| May 21, 2026 | 9,100.00 | 9,280.00 | 8,990.00 | 9,050.00 | 9,050.00 | 1.69% | 96,650 |
| May 20, 2026 | 9,500.00 | 9,500.00 | 8,830.00 | 8,900.00 | 8,900.00 | -6.32% | 162,215 |
| May 19, 2026 | 9,560.00 | 9,760.00 | 9,260.00 | 9,500.00 | 9,500.00 | -0.63% | 165,811 |
| May 18, 2026 | 10,290.00 | 10,300.00 | 9,350.00 | 9,560.00 | 9,560.00 | -7.09% | 338,833 |
| May 15, 2026 | 9,830.00 | 10,950.00 | 9,590.00 | 10,290.00 | 10,290.00 | 2.49% | 1,219,399 |
| May 14, 2026 | 9,330.00 | 10,040.00 | 9,270.00 | 10,040.00 | 10,040.00 | 7.26% | 323,530 |
| May 13, 2026 | 9,650.00 | 9,650.00 | 9,200.00 | 9,360.00 | 9,360.00 | -2.50% | 125,578 |
| May 12, 2026 | 9,810.00 | 10,080.00 | 9,350.00 | 9,600.00 | 9,600.00 | -2.04% | 263,788 |
| May 11, 2026 | 9,850.00 | 10,240.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.45% | 267,331 |
| May 8, 2026 | 9,640.00 | 9,910.00 | 9,580.00 | 9,660.00 | 9,660.00 | 0.31% | 144,410 |
| May 7, 2026 | 9,980.00 | 10,050.00 | 9,400.00 | 9,630.00 | 9,630.00 | -3.60% | 287,966 |
| May 6, 2026 | 10,110.00 | 10,110.00 | 9,840.00 | 9,990.00 | 9,990.00 | -0.99% | 139,440 |
| May 4, 2026 | 10,260.00 | 10,260.00 | 10,000.00 | 10,090.00 | 10,090.00 | -0.10% | 125,953 |
| Apr 30, 2026 | 9,980.00 | 10,110.00 | 9,790.00 | 10,100.00 | 10,100.00 | 1.20% | 232,524 |
| Apr 29, 2026 | 10,710.00 | 10,780.00 | 9,910.00 | 9,980.00 | 9,980.00 | -2.92% | 316,613 |
| Apr 28, 2026 | 10,650.00 | 10,700.00 | 10,150.00 | 10,280.00 | 10,280.00 | -3.56% | 277,402 |
| Apr 27, 2026 | 10,400.00 | 10,770.00 | 10,340.00 | 10,660.00 | 10,660.00 | 3.70% | 403,128 |
| Apr 24, 2026 | 10,100.00 | 11,100.00 | 9,990.00 | 10,280.00 | 10,280.00 | 5.76% | 1,232,723 |
| Apr 23, 2026 | 9,440.00 | 9,750.00 | 9,240.00 | 9,720.00 | 9,720.00 | 3.85% | 170,266 |
| Apr 22, 2026 | 9,300.00 | 9,420.00 | 9,160.00 | 9,360.00 | 9,360.00 | 1.74% | 108,868 |
| Apr 21, 2026 | 9,440.00 | 9,520.00 | 9,140.00 | 9,200.00 | 9,200.00 | -2.13% | 121,596 |
| Apr 20, 2026 | 10,100.00 | 10,110.00 | 9,380.00 | 9,400.00 | 9,400.00 | -2.49% | 241,417 |
| Apr 10, 2026 | 8,940.00 | 9,720.00 | 8,940.00 | 9,640.00 | 9,640.00 | 7.83% | 322,535 |
| Apr 9, 2026 | 8,830.00 | 9,080.00 | 8,810.00 | 8,940.00 | 8,940.00 | 0.68% | 77,760 |
| Apr 8, 2026 | 8,790.00 | 8,890.00 | 8,580.00 | 8,880.00 | 8,880.00 | 3.38% | 133,325 |