Skip to main content
logo
Hankook Steel Co., Ltd. (KRX:025890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,640.00
0.00 (0.00%)
Sep 14, 2026, 3:30 PM KST

Hankook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20262,645.002,665.002,630.002,640.002,640.00-18,570
Sep 11, 20262,620.002,645.002,605.002,640.002,640.000.76%17,831
Sep 10, 20262,620.002,630.002,595.002,620.002,620.00-17,923
Sep 9, 20262,590.002,620.002,510.002,620.002,620.001.35%28,004
Sep 8, 20262,570.002,590.002,555.002,585.002,585.000.78%8,130
Sep 7, 20262,570.002,585.002,555.002,565.002,565.00-0.19%18,161
Sep 4, 20262,565.002,570.002,540.002,570.002,570.000.19%6,078
Sep 3, 20262,570.002,600.002,525.002,565.002,565.00-77,176
Sep 2, 20262,510.002,580.002,505.002,565.002,565.001.38%18,393
Sep 1, 20262,480.002,530.002,480.002,530.002,530.001.00%8,603
Aug 31, 20262,490.002,510.002,445.002,505.002,505.00-0.40%13,419
Aug 28, 20262,525.002,525.002,475.002,515.002,515.00-19,705
Aug 27, 20262,515.002,555.002,500.002,515.002,515.000.20%13,424
Aug 26, 20262,470.002,520.002,470.002,510.002,510.000.80%9,084
Aug 25, 20262,470.002,490.002,420.002,490.002,490.000.81%10,908
Aug 24, 20262,460.002,470.002,440.002,470.002,470.000.41%5,955
Aug 21, 20262,470.002,470.002,430.002,460.002,460.00-35,466
Aug 20, 20262,430.002,470.002,390.002,460.002,460.001.23%35,033
Aug 19, 20262,460.002,460.002,400.002,430.002,430.00-1.22%27,898
Aug 18, 20262,490.002,510.002,440.002,460.002,460.00-1.99%27,146
Aug 14, 20262,550.002,595.002,410.002,510.002,510.00-2.33%69,120
Aug 13, 20262,710.002,710.002,510.002,570.002,570.00-4.64%93,040
Aug 12, 20262,600.002,695.002,495.002,695.002,695.003.65%362,186
Aug 11, 20262,480.002,610.002,465.002,600.002,600.004.42%200,906
Aug 10, 20262,465.002,565.002,465.002,490.002,490.000.81%124,536
Aug 7, 20262,480.002,540.002,460.002,470.002,470.00-1.40%50,132
Aug 6, 20262,370.002,550.002,370.002,505.002,505.004.16%129,126
Aug 5, 20262,280.002,405.002,280.002,405.002,405.005.25%69,623
Aug 4, 20262,275.002,305.002,275.002,285.002,285.00-0.22%23,472
Aug 3, 20262,290.002,295.002,265.002,290.002,290.00-17,107
Jul 31, 20262,205.002,300.002,195.002,290.002,290.004.33%83,222
Jul 30, 20262,180.002,215.002,180.002,195.002,195.00-0.23%17,579
Jul 29, 20262,205.002,215.002,170.002,200.002,200.00-0.90%10,408
Jul 28, 20262,265.002,265.002,195.002,220.002,220.00-1.55%20,213
Jul 27, 20262,250.002,275.002,245.002,255.002,255.000.67%11,352
Jul 24, 20262,250.002,260.002,240.002,240.002,240.00-0.44%4,024
Jul 23, 20262,230.002,255.002,225.002,250.002,250.001.12%11,739
Jul 22, 20262,225.002,235.002,200.002,225.002,225.00-7,066
Jul 21, 20262,205.002,225.002,160.002,225.002,225.000.91%8,189
Jul 20, 20262,250.002,250.002,175.002,205.002,205.00-2.00%12,232
Jul 16, 20262,245.002,275.002,225.002,250.002,250.000.45%27,464
Jul 15, 20262,170.002,250.002,170.002,240.002,240.002.28%32,678
Jul 14, 20262,170.002,190.002,140.002,190.002,190.00-5,690
Jul 13, 20262,220.002,225.002,150.002,190.002,190.00-0.90%16,971
Jul 10, 20262,205.002,220.002,190.002,210.002,210.000.23%16,112
Jul 9, 20262,220.002,220.002,165.002,205.002,205.00-0.23%9,301
Jul 8, 20262,235.002,300.002,190.002,210.002,210.00-1.12%29,295
Jul 7, 20262,265.002,265.002,185.002,235.002,235.00-0.89%25,013
Jul 6, 20262,215.002,255.002,190.002,255.002,255.002.50%31,485
Jul 3, 20262,200.002,200.002,165.002,200.002,200.000.23%21,705