Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea · Delayed Price · Currency is KRW 14,975
+535 (3.70%)
Last updated: Aug 31, 2026, 1:51 PM KST
KRX:003350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 14,690.00 | 15,640.00 | 14,250.00 | 15,130.00 | - | 4.78% | 1,020,342 |
| Aug 28, 2026 | 13,470.00 | 15,280.00 | 13,470.00 | 14,440.00 | 14,440.00 | 7.60% | 4,734,132 |
| Aug 27, 2026 | 14,040.00 | 14,200.00 | 13,040.00 | 13,420.00 | 13,420.00 | -6.87% | 1,191,634 |
| Aug 26, 2026 | 14,260.00 | 14,660.00 | 13,830.00 | 14,410.00 | 14,410.00 | - | 1,525,806 |
| Aug 25, 2026 | 11,570.00 | 14,940.00 | 11,400.00 | 14,410.00 | 14,410.00 | 22.95% | 8,895,452 |
| Aug 24, 2026 | 10,810.00 | 11,990.00 | 10,600.00 | 11,720.00 | 11,720.00 | 8.52% | 1,685,015 |
| Aug 21, 2026 | 10,510.00 | 11,180.00 | 10,330.00 | 10,800.00 | 10,800.00 | 2.76% | 1,335,610 |
| Aug 20, 2026 | 10,440.00 | 10,800.00 | 10,300.00 | 10,510.00 | 10,510.00 | -0.76% | 574,000 |
| Aug 19, 2026 | 10,970.00 | 11,300.00 | 10,500.00 | 10,590.00 | 10,590.00 | -4.16% | 729,430 |
| Aug 18, 2026 | 11,400.00 | 11,420.00 | 10,600.00 | 11,050.00 | 11,050.00 | -4.08% | 893,792 |
| Aug 14, 2026 | 11,490.00 | 11,860.00 | 11,080.00 | 11,520.00 | 11,520.00 | 0.26% | 1,345,528 |
| Aug 13, 2026 | 11,850.00 | 13,210.00 | 11,020.00 | 11,490.00 | 11,490.00 | -3.04% | 4,998,404 |
| Aug 12, 2026 | 10,650.00 | 12,650.00 | 10,590.00 | 11,850.00 | 11,850.00 | 14.60% | 7,752,438 |
| Aug 11, 2026 | 9,040.00 | 11,240.00 | 8,980.00 | 10,340.00 | 10,340.00 | 14.63% | 4,742,424 |
| Aug 10, 2026 | 8,590.00 | 9,100.00 | 8,420.00 | 9,020.00 | 9,020.00 | 5.01% | 272,817 |
| Aug 7, 2026 | 8,510.00 | 8,760.00 | 8,350.00 | 8,590.00 | 8,590.00 | 0.23% | 145,779 |
| Aug 6, 2026 | 8,440.00 | 8,660.00 | 8,330.00 | 8,570.00 | 8,570.00 | 1.54% | 369,604 |
| Aug 5, 2026 | 8,450.00 | 8,620.00 | 8,390.00 | 8,440.00 | 8,440.00 | -0.82% | 101,618 |
| Aug 4, 2026 | 8,030.00 | 8,510.00 | 8,030.00 | 8,510.00 | 8,510.00 | 5.98% | 90,616 |
| Aug 3, 2026 | 7,830.00 | 8,130.00 | 7,640.00 | 8,030.00 | 8,030.00 | 2.16% | 90,374 |
| Jul 31, 2026 | 7,630.00 | 7,890.00 | 7,380.00 | 7,860.00 | 7,860.00 | 1.42% | 192,491 |
| Jul 30, 2026 | 6,760.00 | 7,970.00 | 6,750.00 | 7,750.00 | 7,750.00 | 6.16% | 106,535 |
| Jul 29, 2026 | 7,950.00 | 8,030.00 | 7,130.00 | 7,300.00 | 7,300.00 | -7.83% | 196,268 |
| Jul 28, 2026 | 8,190.00 | 8,520.00 | 7,640.00 | 7,920.00 | 7,920.00 | -4.12% | 126,242 |
| Jul 27, 2026 | 7,740.00 | 8,390.00 | 7,700.00 | 8,260.00 | 8,260.00 | 6.58% | 139,330 |
| Jul 24, 2026 | 7,600.00 | 7,820.00 | 7,530.00 | 7,750.00 | 7,750.00 | 1.17% | 66,606 |
| Jul 23, 2026 | 7,250.00 | 7,690.00 | 7,200.00 | 7,660.00 | 7,660.00 | 5.66% | 78,079 |
| Jul 22, 2026 | 7,580.00 | 7,600.00 | 7,140.00 | 7,250.00 | 7,250.00 | -3.72% | 116,877 |
| Jul 21, 2026 | 7,450.00 | 7,570.00 | 7,150.00 | 7,530.00 | 7,530.00 | 0.67% | 41,709 |
| Jul 20, 2026 | 7,850.00 | 7,850.00 | 7,370.00 | 7,480.00 | 7,480.00 | -5.08% | 54,509 |
| Jul 16, 2026 | 7,960.00 | 8,060.00 | 7,720.00 | 7,880.00 | 7,880.00 | -1.01% | 43,407 |
| Jul 15, 2026 | 7,760.00 | 8,000.00 | 7,470.00 | 7,960.00 | 7,960.00 | 3.65% | 116,812 |
| Jul 14, 2026 | 7,830.00 | 7,890.00 | 7,500.00 | 7,680.00 | 7,680.00 | -1.41% | 73,584 |
| Jul 13, 2026 | 8,070.00 | 8,540.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.99% | 136,578 |
| Jul 10, 2026 | 7,650.00 | 8,180.00 | 7,650.00 | 8,030.00 | 8,030.00 | 5.38% | 95,682 |
| Jul 9, 2026 | 8,050.00 | 8,180.00 | 7,600.00 | 7,620.00 | 7,620.00 | -6.16% | 86,145 |
| Jul 8, 2026 | 8,600.00 | 8,900.00 | 7,750.00 | 8,120.00 | 8,120.00 | -4.25% | 179,148 |
| Jul 7, 2026 | 8,480.00 | 8,800.00 | 8,350.00 | 8,480.00 | 8,480.00 | - | 190,768 |
| Jul 6, 2026 | 8,570.00 | 9,090.00 | 8,200.00 | 8,480.00 | 8,480.00 | -0.47% | 147,124 |
| Jul 3, 2026 | 8,250.00 | 8,550.00 | 8,050.00 | 8,520.00 | 8,520.00 | 3.78% | 99,105 |
| Jul 2, 2026 | 8,100.00 | 8,500.00 | 8,100.00 | 8,210.00 | 8,210.00 | 0.61% | 95,759 |
| Jul 1, 2026 | 8,190.00 | 8,290.00 | 7,960.00 | 8,160.00 | 8,160.00 | -0.37% | 56,341 |
| Jun 30, 2026 | 8,100.00 | 8,320.00 | 7,870.00 | 8,190.00 | 8,190.00 | 0.37% | 74,145 |
| 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 |