Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea · Delayed Price · Currency is KRW 15,690
+860 (5.80%)
At close: Sep 18, 2026
KRX:003350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14,870.00 | 16,700.00 | 14,350.00 | 15,770.00 | 15,770.00 | 6.34% | 4,104,029 |
| Sep 17, 2026 | 14,700.00 | 15,250.00 | 14,700.00 | 14,830.00 | 14,830.00 | -0.80% | 546,200 |
| Sep 16, 2026 | 14,680.00 | 15,800.00 | 14,510.00 | 14,950.00 | 14,950.00 | 0.95% | 2,305,217 |
| Sep 15, 2026 | 14,670.00 | 15,300.00 | 14,470.00 | 14,810.00 | 14,810.00 | -1.07% | 832,151 |
| Sep 14, 2026 | 16,100.00 | 17,910.00 | 14,970.00 | 14,970.00 | 14,970.00 | -4.71% | 4,842,006 |
| Sep 11, 2026 | 12,910.00 | 16,920.00 | 12,910.00 | 15,710.00 | 15,710.00 | 19.38% | 11,739,868 |
| Sep 10, 2026 | 13,460.00 | 13,480.00 | 12,490.00 | 13,160.00 | 13,160.00 | -1.35% | 492,863 |
| Sep 9, 2026 | 13,010.00 | 13,460.00 | 12,690.00 | 13,340.00 | 13,340.00 | 2.54% | 812,136 |
| Sep 8, 2026 | 13,090.00 | 13,140.00 | 12,550.00 | 13,010.00 | 13,010.00 | 0.15% | 661,593 |
| Sep 7, 2026 | 12,690.00 | 13,070.00 | 12,350.00 | 12,990.00 | 12,990.00 | 1.88% | 615,672 |
| Sep 4, 2026 | 12,850.00 | 12,920.00 | 12,260.00 | 12,750.00 | 12,750.00 | -0.08% | 588,133 |
| Sep 3, 2026 | 13,220.00 | 13,620.00 | 12,550.00 | 12,760.00 | 12,760.00 | -4.06% | 1,050,976 |
| Sep 2, 2026 | 13,640.00 | 14,180.00 | 13,240.00 | 13,300.00 | 13,300.00 | -4.59% | 792,253 |
| Sep 1, 2026 | 14,970.00 | 15,160.00 | 13,640.00 | 13,940.00 | 13,940.00 | -6.88% | 895,478 |
| Aug 31, 2026 | 14,700.00 | 15,690.00 | 14,250.00 | 14,970.00 | 14,970.00 | 3.67% | 2,681,085 |
| Aug 28, 2026 | 13,470.00 | 15,280.00 | 13,470.00 | 14,440.00 | 14,440.00 | 7.60% | 4,756,781 |
| Aug 27, 2026 | 14,040.00 | 14,200.00 | 13,040.00 | 13,420.00 | 13,420.00 | -6.87% | 1,205,180 |
| 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% | 8,971,935 |
| Aug 24, 2026 | 10,810.00 | 11,990.00 | 10,600.00 | 11,720.00 | 11,720.00 | 8.52% | 1,693,586 |
| 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% | 7,789,767 |
| 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% | 370,509 |
| Aug 5, 2026 | 8,450.00 | 8,620.00 | 8,390.00 | 8,440.00 | 8,440.00 | -0.82% | 101,930 |
| Aug 4, 2026 | 8,030.00 | 8,510.00 | 8,030.00 | 8,510.00 | 8,510.00 | 5.98% | 90,640 |
| 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% | 126,527 |
| Jul 27, 2026 | 7,740.00 | 8,390.00 | 7,700.00 | 8,260.00 | 8,260.00 | 6.58% | 139,581 |
| Jul 24, 2026 | 7,600.00 | 7,820.00 | 7,530.00 | 7,750.00 | 7,750.00 | 1.17% | 66,673 |
| Jul 23, 2026 | 7,250.00 | 7,690.00 | 7,200.00 | 7,660.00 | 7,660.00 | 5.66% | 78,392 |
| Jul 22, 2026 | 7,580.00 | 7,600.00 | 7,140.00 | 7,250.00 | 7,250.00 | -3.72% | 117,505 |
| Jul 21, 2026 | 7,450.00 | 7,570.00 | 7,150.00 | 7,530.00 | 7,530.00 | 0.67% | 42,268 |
| Jul 20, 2026 | 7,850.00 | 7,850.00 | 7,370.00 | 7,480.00 | 7,480.00 | -5.08% | 55,256 |
| 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% | 82,159 |
| Jul 13, 2026 | 8,070.00 | 8,540.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.99% | 137,272 |
| Jul 10, 2026 | 7,650.00 | 8,180.00 | 7,650.00 | 8,030.00 | 8,030.00 | 5.38% | 96,040 |
| Jul 9, 2026 | 8,050.00 | 8,180.00 | 7,600.00 | 7,620.00 | 7,620.00 | -6.16% | 88,528 |