Hankook Steel Co., Ltd. (KRX:025890)
South Korea · Delayed Price · Currency is KRW 1,779.00
-3.00 (-0.17%)
Last updated: Jan 30, 2026, 10:22 AM KST
Hankook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,820.00 | 1,830.00 | 1,797.00 | 1,807.00 | 1,807.00 | -0.71% | 35,006 |
| Feb 3, 2026 | 1,781.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,820.00 | 1.79% | 21,687 |
| Feb 2, 2026 | 1,830.00 | 1,830.00 | 1,787.00 | 1,788.00 | 1,788.00 | -2.51% | 43,925 |
| Jan 30, 2026 | 1,785.00 | 1,835.00 | 1,760.00 | 1,834.00 | 1,834.00 | 2.92% | 113,745 |
| Jan 29, 2026 | 1,793.00 | 1,795.00 | 1,774.00 | 1,782.00 | 1,782.00 | -0.61% | 30,371 |
| Jan 28, 2026 | 1,798.00 | 1,822.00 | 1,771.00 | 1,793.00 | 1,793.00 | -0.55% | 185,854 |
| Jan 27, 2026 | 1,806.00 | 1,816.00 | 1,785.00 | 1,803.00 | 1,803.00 | -0.50% | 129,080 |
| Jan 26, 2026 | 1,805.00 | 1,812.00 | 1,792.00 | 1,812.00 | 1,812.00 | 0.28% | 21,023 |
| Jan 23, 2026 | 1,794.00 | 1,807.00 | 1,781.00 | 1,807.00 | 1,807.00 | - | 42,063 |
| Jan 22, 2026 | 1,810.00 | 1,824.00 | 1,801.00 | 1,807.00 | 1,807.00 | -0.17% | 74,846 |
| Jan 21, 2026 | 1,867.00 | 1,919.00 | 1,803.00 | 1,810.00 | 1,810.00 | -4.08% | 161,270 |
| Jan 20, 2026 | 1,828.00 | 1,896.00 | 1,791.00 | 1,887.00 | 1,887.00 | 3.23% | 120,886 |
| Jan 19, 2026 | 1,853.00 | 1,853.00 | 1,802.00 | 1,828.00 | 1,828.00 | -1.98% | 53,467 |
| Jan 16, 2026 | 1,920.00 | 1,921.00 | 1,821.00 | 1,865.00 | 1,865.00 | -2.86% | 178,567 |
| Jan 15, 2026 | 1,931.00 | 2,030.00 | 1,842.00 | 1,920.00 | 1,920.00 | 2.67% | 573,594 |
| Jan 14, 2026 | 1,750.00 | 1,990.00 | 1,728.00 | 1,870.00 | 1,870.00 | 6.86% | 1,307,352 |
| Jan 13, 2026 | 1,772.00 | 1,772.00 | 1,730.00 | 1,750.00 | 1,750.00 | -1.24% | 36,817 |
| Jan 12, 2026 | 1,740.00 | 1,781.00 | 1,724.00 | 1,772.00 | 1,772.00 | 1.84% | 41,614 |
| Jan 9, 2026 | 1,740.00 | 1,762.00 | 1,731.00 | 1,740.00 | 1,740.00 | -0.34% | 26,765 |
| Jan 8, 2026 | 1,808.00 | 1,811.00 | 1,743.00 | 1,746.00 | 1,746.00 | -3.59% | 90,587 |
| Jan 7, 2026 | 1,810.00 | 1,855.00 | 1,810.00 | 1,811.00 | 1,811.00 | 0.06% | 75,121 |
| Jan 6, 2026 | 1,809.00 | 1,818.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.06% | 31,128 |
| Jan 5, 2026 | 1,837.00 | 1,837.00 | 1,780.00 | 1,809.00 | 1,809.00 | -1.52% | 67,883 |
| Jan 2, 2026 | 1,787.00 | 1,837.00 | 1,784.00 | 1,837.00 | 1,837.00 | 1.77% | 83,880 |
| Dec 30, 2025 | 1,841.00 | 1,842.00 | 1,770.00 | 1,805.00 | 1,805.00 | -2.96% | 135,311 |
| Dec 29, 2025 | 1,880.00 | 1,881.00 | 1,788.00 | 1,860.00 | 1,860.00 | -1.85% | 156,467 |
| Dec 26, 2025 | 1,928.00 | 1,929.00 | 1,850.00 | 1,895.00 | 1,895.00 | -1.71% | 264,393 |
| Dec 24, 2025 | 2,220.00 | 2,235.00 | 1,801.00 | 1,928.00 | 1,928.00 | -12.96% | 1,563,085 |
| Dec 23, 2025 | 1,706.00 | 2,215.00 | 1,644.00 | 2,215.00 | 2,215.00 | 29.84% | 3,108,198 |
| Dec 22, 2025 | 1,716.00 | 1,719.00 | 1,702.00 | 1,706.00 | 1,706.00 | -0.58% | 4,837 |
| Dec 19, 2025 | 1,723.00 | 1,723.00 | 1,706.00 | 1,716.00 | 1,716.00 | -0.41% | 9,793 |
| Dec 18, 2025 | 1,674.00 | 1,735.00 | 1,672.00 | 1,723.00 | 1,723.00 | 2.93% | 102,460 |
| Dec 17, 2025 | 1,704.00 | 1,704.00 | 1,670.00 | 1,674.00 | 1,674.00 | -1.76% | 29,332 |
| Dec 16, 2025 | 1,742.00 | 1,745.00 | 1,704.00 | 1,704.00 | 1,704.00 | -2.18% | 11,110 |
| Dec 15, 2025 | 1,743.00 | 1,744.00 | 1,712.00 | 1,742.00 | 1,742.00 | -0.11% | 9,125 |
| Dec 12, 2025 | 1,730.00 | 1,746.00 | 1,712.00 | 1,744.00 | 1,744.00 | 0.63% | 7,844 |
| Dec 11, 2025 | 1,708.00 | 1,800.00 | 1,708.00 | 1,733.00 | 1,733.00 | 0.17% | 50,714 |
| Dec 10, 2025 | 1,706.00 | 1,735.00 | 1,703.00 | 1,730.00 | 1,730.00 | 1.41% | 8,421 |
| Dec 9, 2025 | 1,707.00 | 1,715.00 | 1,688.00 | 1,706.00 | 1,706.00 | -0.52% | 6,587 |
| Dec 8, 2025 | 1,700.00 | 1,715.00 | 1,684.00 | 1,715.00 | 1,715.00 | 0.88% | 11,487 |
| Dec 5, 2025 | 1,671.00 | 1,700.00 | 1,658.00 | 1,700.00 | 1,700.00 | 1.74% | 18,822 |
| Dec 4, 2025 | 1,671.00 | 1,676.00 | 1,638.00 | 1,671.00 | 1,671.00 | -0.06% | 11,345 |
| Dec 3, 2025 | 1,661.00 | 1,680.00 | 1,659.00 | 1,672.00 | 1,672.00 | 0.66% | 9,146 |
| Dec 2, 2025 | 1,665.00 | 1,685.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.84% | 6,201 |
| Dec 1, 2025 | 1,670.00 | 1,678.00 | 1,662.00 | 1,675.00 | 1,675.00 | 0.24% | 10,912 |
| Nov 28, 2025 | 1,666.00 | 1,676.00 | 1,666.00 | 1,671.00 | 1,671.00 | 0.30% | 19,275 |
| Nov 27, 2025 | 1,670.00 | 1,675.00 | 1,658.00 | 1,666.00 | 1,666.00 | - | 10,143 |
| Nov 26, 2025 | 1,660.00 | 1,670.00 | 1,650.00 | 1,666.00 | 1,666.00 | -0.06% | 8,261 |
| Nov 25, 2025 | 1,651.00 | 1,668.00 | 1,646.00 | 1,667.00 | 1,667.00 | 1.03% | 9,455 |
| Nov 24, 2025 | 1,651.00 | 1,665.00 | 1,646.00 | 1,650.00 | 1,650.00 | -0.06% | 31,765 |