Hankook Steel Co., Ltd. (KRX:025890)
South Korea · Delayed Price · Currency is KRW 1,806.00
+14.00 (0.78%)
At close: Sep 5, 2025
Hankook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,804.00 | 2,240.00 | 1,804.00 | 1,964.00 | 1,964.00 | 8.87% | 2,431,158 |
| Sep 8, 2025 | 1,808.00 | 1,808.00 | 1,790.00 | 1,804.00 | 1,804.00 | -0.11% | 7,172 |
| Sep 5, 2025 | 1,809.00 | 1,809.00 | 1,793.00 | 1,806.00 | 1,806.00 | 0.78% | 14,925 |
| Sep 4, 2025 | 1,796.00 | 1,804.00 | 1,786.00 | 1,792.00 | 1,792.00 | -0.22% | 28,089 |
| Sep 3, 2025 | 1,801.00 | 1,801.00 | 1,789.00 | 1,796.00 | 1,796.00 | -0.77% | 15,590 |
| Sep 2, 2025 | 1,816.00 | 1,816.00 | 1,795.00 | 1,810.00 | 1,810.00 | -0.33% | 10,527 |
| Sep 1, 2025 | 1,825.00 | 1,825.00 | 1,809.00 | 1,816.00 | 1,816.00 | -0.22% | 8,533 |
| Aug 29, 2025 | 1,814.00 | 1,841.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.33% | 26,651 |
| Aug 28, 2025 | 1,801.00 | 1,818.00 | 1,790.00 | 1,814.00 | 1,814.00 | -0.49% | 12,216 |
| Aug 27, 2025 | 1,819.00 | 1,823.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.22% | 19,266 |
| Aug 26, 2025 | 1,819.00 | 1,825.00 | 1,805.00 | 1,819.00 | 1,819.00 | - | 11,207 |
| Aug 25, 2025 | 1,821.00 | 1,826.00 | 1,800.00 | 1,819.00 | 1,819.00 | 0.06% | 10,705 |
| Aug 22, 2025 | 1,818.00 | 1,833.00 | 1,818.00 | 1,818.00 | 1,818.00 | - | 9,143 |
| Aug 21, 2025 | 1,811.00 | 1,859.00 | 1,780.00 | 1,818.00 | 1,818.00 | -2.21% | 28,730 |
| Aug 20, 2025 | 1,888.00 | 1,888.00 | 1,830.00 | 1,859.00 | 1,859.00 | -1.54% | 19,054 |
| Aug 19, 2025 | 1,900.00 | 1,924.00 | 1,888.00 | 1,888.00 | 1,888.00 | -1.67% | 12,866 |
| Aug 18, 2025 | 1,885.00 | 1,920.00 | 1,850.00 | 1,920.00 | 1,920.00 | 1.86% | 27,320 |
| Aug 14, 2025 | 1,860.00 | 1,908.00 | 1,860.00 | 1,885.00 | 1,885.00 | 0.43% | 9,618 |
| Aug 13, 2025 | 1,892.00 | 1,892.00 | 1,860.00 | 1,877.00 | 1,877.00 | -0.69% | 13,249 |
| Aug 12, 2025 | 1,875.00 | 1,898.00 | 1,864.00 | 1,890.00 | 1,890.00 | 0.80% | 6,676 |
| Aug 11, 2025 | 1,867.00 | 1,910.00 | 1,854.00 | 1,875.00 | 1,875.00 | -0.05% | 11,408 |
| Aug 8, 2025 | 1,860.00 | 1,890.00 | 1,860.00 | 1,876.00 | 1,876.00 | 0.75% | 5,458 |
| Aug 7, 2025 | 1,851.00 | 1,865.00 | 1,846.00 | 1,862.00 | 1,862.00 | - | 5,128 |
| Aug 6, 2025 | 1,824.00 | 1,865.00 | 1,818.00 | 1,862.00 | 1,862.00 | 2.08% | 9,540 |
| Aug 5, 2025 | 1,820.00 | 1,855.00 | 1,820.00 | 1,824.00 | 1,824.00 | -0.16% | 8,348 |
| Aug 4, 2025 | 1,797.00 | 1,827.00 | 1,797.00 | 1,827.00 | 1,827.00 | 1.44% | 8,541 |
| Aug 1, 2025 | 1,870.00 | 1,882.00 | 1,799.00 | 1,801.00 | 1,801.00 | -3.69% | 28,364 |
| Jul 31, 2025 | 1,879.00 | 1,890.00 | 1,863.00 | 1,870.00 | 1,870.00 | -0.48% | 27,245 |
| Jul 30, 2025 | 1,914.00 | 1,914.00 | 1,876.00 | 1,879.00 | 1,879.00 | -1.83% | 21,516 |
| Jul 29, 2025 | 1,921.00 | 1,928.00 | 1,881.00 | 1,914.00 | 1,914.00 | -0.73% | 15,282 |
| Jul 28, 2025 | 1,890.00 | 1,960.00 | 1,865.00 | 1,928.00 | 1,928.00 | 1.90% | 25,713 |
| Jul 25, 2025 | 1,905.00 | 1,915.00 | 1,874.00 | 1,892.00 | 1,892.00 | -1.20% | 32,899 |
| Jul 24, 2025 | 2,040.00 | 2,040.00 | 1,915.00 | 1,915.00 | 1,915.00 | -6.13% | 109,421 |
| Jul 23, 2025 | 1,861.00 | 2,045.00 | 1,860.00 | 2,040.00 | 2,040.00 | 9.62% | 298,420 |
| Jul 22, 2025 | 1,886.00 | 1,890.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.27% | 8,103 |
| Jul 21, 2025 | 1,883.00 | 1,897.00 | 1,873.00 | 1,885.00 | 1,885.00 | -0.58% | 10,604 |
| Jul 18, 2025 | 1,889.00 | 1,902.00 | 1,853.00 | 1,896.00 | 1,896.00 | 0.37% | 13,610 |
| Jul 17, 2025 | 1,860.00 | 1,896.00 | 1,848.00 | 1,889.00 | 1,889.00 | 1.56% | 24,104 |
| Jul 16, 2025 | 1,908.00 | 1,908.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.52% | 48,662 |
| Jul 15, 2025 | 1,938.00 | 1,938.00 | 1,905.00 | 1,908.00 | 1,908.00 | -1.65% | 17,630 |
| Jul 14, 2025 | 1,950.00 | 1,960.00 | 1,914.00 | 1,940.00 | 1,940.00 | -0.51% | 14,878 |
| Jul 11, 2025 | 1,941.00 | 1,950.00 | 1,939.00 | 1,950.00 | 1,950.00 | 0.46% | 14,549 |
| Jul 10, 2025 | 2,000.00 | 2,000.00 | 1,930.00 | 1,941.00 | 1,941.00 | -2.02% | 50,008 |
| Jul 9, 2025 | 1,990.00 | 2,020.00 | 1,970.00 | 1,981.00 | 1,981.00 | -1.20% | 47,165 |
| Jul 8, 2025 | 1,894.00 | 2,075.00 | 1,860.00 | 2,005.00 | 2,005.00 | 5.86% | 362,610 |
| Jul 7, 2025 | 1,835.00 | 1,894.00 | 1,831.00 | 1,894.00 | 1,894.00 | 2.66% | 11,754 |
| Jul 4, 2025 | 1,865.00 | 1,872.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.07% | 4,526 |
| Jul 3, 2025 | 1,803.00 | 1,883.00 | 1,803.00 | 1,865.00 | 1,865.00 | 0.70% | 17,117 |
| Jul 2, 2025 | 1,870.00 | 1,880.00 | 1,851.00 | 1,852.00 | 1,852.00 | -0.86% | 21,526 |
| Jul 1, 2025 | 1,856.00 | 1,876.00 | 1,856.00 | 1,868.00 | 1,868.00 | 0.65% | 6,237 |