Hankook Steel Co., Ltd. (KRX:025890)
South Korea · Delayed Price · Currency is KRW 1,592.00
+17.00 (1.08%)
Mar 20, 2026, 12:29 PM KST
Hankook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,579.00 | 1,596.00 | 1,552.00 | 1,575.00 | 1,575.00 | -0.25% | 13,247 |
| Mar 18, 2026 | 1,603.00 | 1,604.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.07% | 23,894 |
| Mar 17, 2026 | 1,618.00 | 1,618.00 | 1,589.00 | 1,596.00 | 1,596.00 | -0.62% | 15,208 |
| Mar 16, 2026 | 1,660.00 | 1,660.00 | 1,595.00 | 1,606.00 | 1,606.00 | -3.25% | 72,237 |
| Mar 13, 2026 | 1,594.00 | 1,720.00 | 1,590.00 | 1,660.00 | 1,660.00 | 4.47% | 271,574 |
| Mar 12, 2026 | 1,579.00 | 1,597.00 | 1,565.00 | 1,589.00 | 1,589.00 | 1.02% | 23,987 |
| Mar 11, 2026 | 1,560.00 | 1,583.00 | 1,555.00 | 1,573.00 | 1,573.00 | 0.83% | 9,198 |
| Mar 10, 2026 | 1,547.00 | 1,588.00 | 1,547.00 | 1,560.00 | 1,560.00 | 0.84% | 6,796 |
| Mar 9, 2026 | 1,585.00 | 1,585.00 | 1,495.00 | 1,547.00 | 1,547.00 | -2.40% | 33,284 |
| Mar 6, 2026 | 1,594.00 | 1,594.00 | 1,563.00 | 1,585.00 | 1,585.00 | -0.56% | 8,439 |
| Mar 5, 2026 | 1,529.00 | 1,618.00 | 1,525.00 | 1,594.00 | 1,594.00 | 4.80% | 38,137 |
| Mar 4, 2026 | 1,611.00 | 1,616.00 | 1,494.00 | 1,521.00 | 1,521.00 | -6.34% | 83,868 |
| Mar 3, 2026 | 1,652.00 | 1,668.00 | 1,624.00 | 1,624.00 | 1,624.00 | -2.64% | 35,995 |
| Feb 27, 2026 | 1,689.00 | 1,700.00 | 1,660.00 | 1,668.00 | 1,668.00 | -1.94% | 69,911 |
| Feb 26, 2026 | 1,726.00 | 1,730.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.45% | 24,032 |
| Feb 25, 2026 | 1,736.00 | 1,736.00 | 1,707.00 | 1,726.00 | 1,726.00 | 0.35% | 44,258 |
| Feb 24, 2026 | 1,717.00 | 1,726.00 | 1,686.00 | 1,720.00 | 1,720.00 | 0.17% | 35,714 |
| Feb 23, 2026 | 1,730.00 | 1,731.00 | 1,706.00 | 1,717.00 | 1,717.00 | -0.75% | 28,861 |
| Feb 20, 2026 | 1,722.00 | 1,743.00 | 1,680.00 | 1,730.00 | 1,730.00 | 0.46% | 57,761 |
| Feb 19, 2026 | 1,710.00 | 1,727.00 | 1,685.00 | 1,722.00 | 1,722.00 | 0.23% | 43,233 |
| Feb 13, 2026 | 1,780.00 | 1,783.00 | 1,710.00 | 1,718.00 | 1,718.00 | -3.48% | 66,222 |
| Feb 12, 2026 | 1,771.00 | 1,799.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.85% | 66,643 |
| Feb 11, 2026 | 1,803.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,765.00 | -2.11% | 117,070 |
| Feb 10, 2026 | 1,810.00 | 1,814.00 | 1,789.00 | 1,803.00 | 1,803.00 | -0.66% | 12,746 |
| Feb 9, 2026 | 1,800.00 | 1,820.00 | 1,777.00 | 1,815.00 | 1,815.00 | 0.83% | 38,008 |
| Feb 6, 2026 | 1,806.00 | 1,810.00 | 1,761.00 | 1,800.00 | 1,800.00 | -0.33% | 23,446 |
| Feb 5, 2026 | 1,807.00 | 1,820.00 | 1,794.00 | 1,806.00 | 1,806.00 | -0.06% | 22,408 |
| 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 |