Hankook Steel Co., Ltd. (KRX:025890)
South Korea · Delayed Price · Currency is KRW 1,805.00
-12.00 (-0.66%)
Last updated: Nov 5, 2025, 9:23 AM KST
Hankook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,805.00 | 1,827.00 | 1,787.00 | 1,817.00 | 1,817.00 | 0.44% | 28,354 |
| Nov 3, 2025 | 1,845.00 | 1,848.00 | 1,808.00 | 1,809.00 | 1,809.00 | -1.95% | 47,322 |
| Oct 31, 2025 | 1,870.00 | 1,874.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.91% | 14,707 |
| Oct 30, 2025 | 1,899.00 | 1,899.00 | 1,862.00 | 1,862.00 | 1,862.00 | -2.00% | 21,497 |
| Oct 29, 2025 | 1,887.00 | 1,912.00 | 1,887.00 | 1,900.00 | 1,900.00 | 0.90% | 22,957 |
| Oct 28, 2025 | 1,924.00 | 1,924.00 | 1,883.00 | 1,883.00 | 1,883.00 | -1.47% | 26,055 |
| Oct 27, 2025 | 1,878.00 | 1,942.00 | 1,868.00 | 1,911.00 | 1,911.00 | 1.81% | 30,238 |
| Oct 24, 2025 | 1,896.00 | 1,915.00 | 1,877.00 | 1,877.00 | 1,877.00 | -1.98% | 22,510 |
| Oct 23, 2025 | 1,925.00 | 1,961.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.52% | 46,391 |
| Oct 22, 2025 | 1,980.00 | 1,981.00 | 1,917.00 | 1,925.00 | 1,925.00 | -2.23% | 39,268 |
| Oct 21, 2025 | 1,880.00 | 2,010.00 | 1,859.00 | 1,969.00 | 1,969.00 | 4.90% | 173,098 |
| Oct 20, 2025 | 1,847.00 | 1,877.00 | 1,835.00 | 1,877.00 | 1,877.00 | 1.30% | 18,392 |
| Oct 17, 2025 | 1,896.00 | 1,896.00 | 1,853.00 | 1,853.00 | 1,853.00 | -2.27% | 18,703 |
| Oct 16, 2025 | 1,909.00 | 1,920.00 | 1,890.00 | 1,896.00 | 1,896.00 | -0.68% | 14,970 |
| Oct 15, 2025 | 1,840.00 | 1,910.00 | 1,822.00 | 1,909.00 | 1,909.00 | 3.75% | 25,905 |
| Oct 14, 2025 | 1,868.00 | 1,868.00 | 1,837.00 | 1,840.00 | 1,840.00 | -1.50% | 38,383 |
| Oct 13, 2025 | 1,881.00 | 1,907.00 | 1,868.00 | 1,868.00 | 1,868.00 | -2.05% | 19,442 |
| Oct 10, 2025 | 1,890.00 | 1,908.00 | 1,889.00 | 1,907.00 | 1,907.00 | 0.95% | 21,716 |
| Oct 2, 2025 | 1,883.00 | 1,900.00 | 1,883.00 | 1,889.00 | 1,889.00 | 0.32% | 36,358 |
| Oct 1, 2025 | 1,880.00 | 1,884.00 | 1,868.00 | 1,883.00 | 1,883.00 | 0.05% | 30,065 |
| Sep 30, 2025 | 1,915.00 | 1,915.00 | 1,879.00 | 1,882.00 | 1,882.00 | -1.72% | 36,124 |
| Sep 29, 2025 | 1,923.00 | 1,938.00 | 1,908.00 | 1,915.00 | 1,915.00 | -0.42% | 29,413 |
| Sep 26, 2025 | 1,961.00 | 1,961.00 | 1,915.00 | 1,923.00 | 1,923.00 | -1.94% | 42,230 |
| Sep 25, 2025 | 1,967.00 | 1,988.00 | 1,958.00 | 1,961.00 | 1,961.00 | -0.36% | 42,219 |
| Sep 24, 2025 | 2,010.00 | 2,095.00 | 1,966.00 | 1,968.00 | 1,968.00 | -2.81% | 82,708 |
| Sep 23, 2025 | 1,964.00 | 2,075.00 | 1,932.00 | 2,025.00 | 2,025.00 | 3.11% | 237,384 |
| Sep 22, 2025 | 1,950.00 | 1,968.00 | 1,911.00 | 1,964.00 | 1,964.00 | 0.72% | 71,170 |
| Sep 19, 2025 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.02% | 39,729 |
| Sep 18, 2025 | 1,974.00 | 1,974.00 | 1,949.00 | 1,970.00 | 1,970.00 | -0.20% | 47,700 |
| Sep 17, 2025 | 2,010.00 | 2,020.00 | 1,959.00 | 1,974.00 | 1,974.00 | -1.79% | 100,769 |
| Sep 16, 2025 | 2,050.00 | 2,050.00 | 1,973.00 | 2,010.00 | 2,010.00 | -1.95% | 68,779 |
| Sep 15, 2025 | 2,100.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.68% | 99,861 |
| Sep 12, 2025 | 2,260.00 | 2,260.00 | 2,025.00 | 2,085.00 | 2,085.00 | -5.87% | 278,650 |
| Sep 11, 2025 | 2,115.00 | 2,300.00 | 2,100.00 | 2,215.00 | 2,215.00 | 2.55% | 548,126 |
| Sep 10, 2025 | 2,060.00 | 2,160.00 | 2,000.00 | 2,160.00 | 2,160.00 | 3.10% | 635,739 |
| Sep 9, 2025 | 1,804.00 | 2,240.00 | 1,804.00 | 2,095.00 | 2,095.00 | 16.13% | 2,912,136 |
| 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 |