Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea · Delayed Price · Currency is KRW 9,370.00
-190.00 (-1.99%)
Last updated: May 19, 2026, 1:39 PM KST
KRX:003350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 8,750.00 | 8,760.00 | 8,490.00 | 8,590.00 | 8,590.00 | -0.46% | 93,920 |
| Apr 6, 2026 | 8,800.00 | 8,800.00 | 8,470.00 | 8,630.00 | 8,630.00 | -0.58% | 96,795 |
| Apr 3, 2026 | 8,930.00 | 8,930.00 | 8,590.00 | 8,680.00 | 8,680.00 | -2.69% | 141,525 |
| Apr 2, 2026 | 9,120.00 | 9,150.00 | 8,570.00 | 8,920.00 | 8,920.00 | -2.19% | 178,020 |
| Apr 1, 2026 | 8,960.00 | 9,130.00 | 8,840.00 | 9,120.00 | 9,120.00 | 3.99% | 72,620 |
| Mar 31, 2026 | 8,560.00 | 8,890.00 | 8,550.00 | 8,770.00 | 8,770.00 | 0.34% | 65,355 |
| Mar 30, 2026 | 8,920.00 | 8,940.00 | 8,670.00 | 8,740.00 | 8,740.00 | -4.79% | 73,680 |
| Mar 27, 2026 | 8,940.00 | 9,220.00 | 8,640.00 | 9,180.00 | 9,180.00 | 2.46% | 104,610 |
| Mar 26, 2026 | 9,000.00 | 9,090.00 | 8,860.00 | 8,960.00 | 8,960.00 | -0.88% | 49,085 |
| Mar 25, 2026 | 8,940.00 | 9,060.00 | 8,920.00 | 9,040.00 | 9,040.00 | 1.69% | 38,675 |
| Mar 24, 2026 | 8,880.00 | 8,960.00 | 8,600.00 | 8,890.00 | 8,890.00 | 2.30% | 72,660 |
| Mar 23, 2026 | 8,900.00 | 9,040.00 | 8,690.00 | 8,690.00 | 8,690.00 | -5.75% | 142,755 |
| Mar 20, 2026 | 8,800.00 | 9,260.00 | 8,800.00 | 9,220.00 | 9,220.00 | 5.25% | 138,330 |
| Mar 19, 2026 | 8,980.00 | 8,980.00 | 8,760.00 | 8,760.00 | 8,760.00 | -3.42% | 148,705 |
| Mar 18, 2026 | 9,320.00 | 9,450.00 | 9,010.00 | 9,070.00 | 9,070.00 | -2.05% | 315,505 |
| Mar 17, 2026 | 9,360.00 | 9,440.00 | 9,160.00 | 9,260.00 | 9,260.00 | 0.87% | 152,725 |
| Mar 16, 2026 | 9,660.00 | 9,660.00 | 9,100.00 | 9,180.00 | 9,180.00 | -4.97% | 207,095 |
| Mar 13, 2026 | 9,600.00 | 9,760.00 | 9,200.00 | 9,660.00 | 9,660.00 | -0.10% | 98,305 |
| Mar 12, 2026 | 9,500.00 | 9,680.00 | 9,450.00 | 9,670.00 | 9,670.00 | 1.79% | 41,480 |
| Mar 11, 2026 | 9,820.00 | 9,920.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.36% | 179,605 |
| Mar 10, 2026 | 9,880.00 | 9,900.00 | 9,520.00 | 9,830.00 | 9,830.00 | 3.69% | 154,405 |
| Mar 9, 2026 | 9,900.00 | 9,900.00 | 9,190.00 | 9,480.00 | 9,480.00 | -9.02% | 186,705 |
| Mar 6, 2026 | 9,550.00 | 10,440.00 | 9,500.00 | 10,420.00 | 10,420.00 | 7.87% | 230,735 |
| Mar 5, 2026 | 9,300.00 | 9,700.00 | 9,300.00 | 9,660.00 | 9,660.00 | 6.86% | 213,335 |
| Mar 4, 2026 | 9,800.00 | 9,900.00 | 8,710.00 | 9,040.00 | 9,040.00 | -9.42% | 276,080 |
| Mar 3, 2026 | 10,400.00 | 10,400.00 | 9,900.00 | 9,980.00 | 9,980.00 | -5.85% | 215,235 |
| Feb 27, 2026 | 10,760.00 | 10,760.00 | 10,400.00 | 10,600.00 | 10,600.00 | -1.67% | 272,310 |
| Feb 26, 2026 | 10,680.00 | 11,160.00 | 10,540.00 | 10,780.00 | 10,780.00 | 0.94% | 523,965 |
| Feb 25, 2026 | 10,800.00 | 10,840.00 | 10,560.00 | 10,680.00 | 10,680.00 | -1.66% | 213,360 |