Hankook Steel Co., Ltd. (KRX:025890)
South Korea · Delayed Price · Currency is KRW 1,716.00
-7.00 (-0.41%)
Dec 19, 2025, 3:30 PM KST
Hankook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1,697.00 | 1,697.00 | 1,649.00 | 1,651.00 | 1,651.00 | -2.60% | 18,633 |
| Nov 20, 2025 | 1,661.00 | 1,697.00 | 1,661.00 | 1,695.00 | 1,695.00 | 1.38% | 9,400 |
| Nov 19, 2025 | 1,685.00 | 1,693.00 | 1,665.00 | 1,672.00 | 1,672.00 | -2.05% | 15,837 |
| Nov 18, 2025 | 1,716.00 | 1,724.00 | 1,651.00 | 1,707.00 | 1,707.00 | -0.41% | 42,237 |
| Nov 17, 2025 | 1,782.00 | 1,783.00 | 1,709.00 | 1,714.00 | 1,714.00 | -4.83% | 80,358 |
| Nov 14, 2025 | 1,800.00 | 1,816.00 | 1,790.00 | 1,801.00 | 1,801.00 | 0.06% | 15,861 |
| Nov 13, 2025 | 1,802.00 | 1,811.00 | 1,782.00 | 1,800.00 | 1,800.00 | -0.11% | 3,326 |
| Nov 12, 2025 | 1,765.00 | 1,816.00 | 1,765.00 | 1,802.00 | 1,802.00 | 1.24% | 8,902 |
| Nov 11, 2025 | 1,772.00 | 1,817.00 | 1,764.00 | 1,780.00 | 1,780.00 | 0.91% | 8,997 |
| Nov 10, 2025 | 1,745.00 | 1,797.00 | 1,745.00 | 1,764.00 | 1,764.00 | - | 57,831 |
| Nov 7, 2025 | 1,770.00 | 1,781.00 | 1,764.00 | 1,764.00 | 1,764.00 | -1.01% | 4,271 |
| Nov 6, 2025 | 1,780.00 | 1,798.00 | 1,763.00 | 1,782.00 | 1,782.00 | -0.22% | 12,058 |
| Nov 5, 2025 | 1,819.00 | 1,819.00 | 1,730.00 | 1,786.00 | 1,786.00 | -1.71% | 12,588 |
| Nov 4, 2025 | 1,805.00 | 1,827.00 | 1,787.00 | 1,817.00 | 1,817.00 | 0.44% | 28,100 |
| 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% | 14,342 |
| Oct 30, 2025 | 1,899.00 | 1,899.00 | 1,862.00 | 1,862.00 | 1,862.00 | -2.00% | 21,444 |
| Oct 29, 2025 | 1,887.00 | 1,912.00 | 1,887.00 | 1,900.00 | 1,900.00 | 0.90% | 22,140 |
| 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% | 21,716 |
| 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% | 18,446 |
| Oct 16, 2025 | 1,909.00 | 1,920.00 | 1,890.00 | 1,896.00 | 1,896.00 | -0.68% | 13,741 |
| Oct 15, 2025 | 1,840.00 | 1,910.00 | 1,822.00 | 1,909.00 | 1,909.00 | 3.75% | 24,501 |
| Oct 14, 2025 | 1,868.00 | 1,868.00 | 1,837.00 | 1,840.00 | 1,840.00 | -1.50% | 38,168 |
| Oct 13, 2025 | 1,881.00 | 1,907.00 | 1,868.00 | 1,868.00 | 1,868.00 | -2.05% | 19,442 |