Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea · Delayed Price · Currency is KRW 11,910
-1,020 (-7.89%)
Oct 30, 2026, 3:30 PM KST
KRX:003350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12,690.00 | 12,760.00 | 11,400.00 | 11,910.00 | 11,910.00 | -7.89% | 1,171,451 |
| Oct 29, 2026 | 14,980.00 | 15,070.00 | 12,820.00 | 12,930.00 | 12,930.00 | -13.86% | 1,150,448 |
| Oct 28, 2026 | 15,210.00 | 15,460.00 | 14,460.00 | 15,010.00 | 15,010.00 | -1.90% | 573,533 |
| Oct 27, 2026 | 14,330.00 | 15,330.00 | 14,300.00 | 15,300.00 | 15,300.00 | 5.44% | 505,363 |
| Oct 26, 2026 | 14,240.00 | 14,980.00 | 14,240.00 | 14,510.00 | 14,510.00 | -0.27% | 347,245 |
| Oct 23, 2026 | 14,840.00 | 15,060.00 | 14,150.00 | 14,550.00 | 14,550.00 | -2.68% | 326,749 |
| Oct 22, 2026 | 14,930.00 | 15,240.00 | 14,820.00 | 14,950.00 | 14,950.00 | -0.99% | 311,806 |
| Oct 21, 2026 | 15,440.00 | 15,710.00 | 14,900.00 | 15,100.00 | 15,100.00 | -2.20% | 392,451 |
| Oct 20, 2026 | 15,280.00 | 15,730.00 | 14,580.00 | 15,440.00 | 15,440.00 | 0.52% | 370,924 |
| Oct 19, 2026 | 15,270.00 | 15,830.00 | 14,420.00 | 15,360.00 | 15,360.00 | -1.29% | 430,910 |
| Oct 16, 2026 | 14,960.00 | 16,350.00 | 14,900.00 | 15,560.00 | 15,560.00 | 4.08% | 893,287 |
| Oct 15, 2026 | 14,500.00 | 15,420.00 | 14,350.00 | 14,950.00 | 14,950.00 | -0.47% | 450,407 |
| Oct 14, 2026 | 15,440.00 | 15,800.00 | 14,850.00 | 15,020.00 | 15,020.00 | -2.72% | 369,409 |
| Oct 13, 2026 | 15,090.00 | 15,660.00 | 14,530.00 | 15,440.00 | 15,440.00 | -0.13% | 505,530 |
| Oct 12, 2026 | 16,150.00 | 16,450.00 | 15,300.00 | 15,460.00 | 15,460.00 | -4.80% | 455,575 |
| Oct 8, 2026 | 16,390.00 | 16,740.00 | 15,110.00 | 16,240.00 | 16,240.00 | -3.51% | 1,241,222 |
| Oct 7, 2026 | 15,050.00 | 17,910.00 | 15,050.00 | 16,830.00 | 16,830.00 | 11.90% | 5,829,553 |
| Oct 6, 2026 | 15,400.00 | 15,590.00 | 14,110.00 | 15,040.00 | 15,040.00 | -3.03% | 957,467 |
| Oct 2, 2026 | 16,700.00 | 16,880.00 | 15,210.00 | 15,510.00 | 15,510.00 | -8.39% | 936,723 |
| Oct 1, 2026 | 15,080.00 | 16,940.00 | 14,870.00 | 16,930.00 | 16,930.00 | 12.64% | 1,938,339 |
| Sep 30, 2026 | 15,280.00 | 15,570.00 | 15,010.00 | 15,030.00 | 15,030.00 | -1.64% | 281,882 |
| Sep 29, 2026 | 15,480.00 | 15,480.00 | 14,820.00 | 15,280.00 | 15,280.00 | -1.29% | 388,703 |
| Sep 28, 2026 | 15,850.00 | 16,240.00 | 15,320.00 | 15,480.00 | 15,480.00 | -2.33% | 524,771 |
| Sep 23, 2026 | 14,920.00 | 16,100.00 | 14,610.00 | 15,850.00 | 15,850.00 | 5.25% | 1,291,081 |
| Sep 22, 2026 | 15,300.00 | 16,120.00 | 14,830.00 | 15,060.00 | 15,060.00 | -1.31% | 857,810 |
| Sep 21, 2026 | 15,470.00 | 15,590.00 | 14,600.00 | 15,260.00 | 15,260.00 | -3.23% | 783,925 |
| Sep 18, 2026 | 14,870.00 | 16,700.00 | 14,350.00 | 15,770.00 | 15,770.00 | 6.34% | 4,218,838 |
| Sep 17, 2026 | 14,700.00 | 15,250.00 | 14,700.00 | 14,830.00 | 14,830.00 | -0.80% | 607,315 |
| Sep 16, 2026 | 14,680.00 | 15,800.00 | 14,510.00 | 14,950.00 | 14,950.00 | 0.95% | 2,409,035 |
| Sep 15, 2026 | 14,670.00 | 15,300.00 | 14,470.00 | 14,810.00 | 14,810.00 | -1.07% | 832,152 |
| Sep 14, 2026 | 16,100.00 | 17,910.00 | 14,970.00 | 14,970.00 | 14,970.00 | -4.71% | 5,002,986 |
| Sep 11, 2026 | 12,910.00 | 16,920.00 | 12,910.00 | 15,710.00 | 15,710.00 | 19.38% | 11,798,448 |
| Sep 10, 2026 | 13,460.00 | 13,480.00 | 12,490.00 | 13,160.00 | 13,160.00 | -1.35% | 495,053 |
| Sep 9, 2026 | 13,010.00 | 13,460.00 | 12,690.00 | 13,340.00 | 13,340.00 | 2.54% | 821,729 |
| 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 |