Hankook Steel Co., Ltd. (KRX:025890)
South Korea · Delayed Price · Currency is KRW 2,220.00
-35.00 (-1.55%)
Jul 28, 2026, 3:30 PM KST
Hankook Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2,250.00 | 2,275.00 | 2,245.00 | 2,255.00 | 2,255.00 | 0.67% | 11,352 |
| Jul 24, 2026 | 2,250.00 | 2,260.00 | 2,240.00 | 2,240.00 | 2,240.00 | -0.44% | 4,024 |
| Jul 23, 2026 | 2,230.00 | 2,255.00 | 2,225.00 | 2,250.00 | 2,250.00 | 1.12% | 11,739 |
| Jul 22, 2026 | 2,225.00 | 2,235.00 | 2,200.00 | 2,225.00 | 2,225.00 | - | 7,066 |
| Jul 21, 2026 | 2,205.00 | 2,225.00 | 2,160.00 | 2,225.00 | 2,225.00 | 0.91% | 8,189 |
| Jul 20, 2026 | 2,250.00 | 2,250.00 | 2,175.00 | 2,205.00 | 2,205.00 | -2.00% | 12,232 |
| Jul 16, 2026 | 2,245.00 | 2,275.00 | 2,225.00 | 2,250.00 | 2,250.00 | 0.45% | 27,464 |
| Jul 15, 2026 | 2,170.00 | 2,250.00 | 2,170.00 | 2,240.00 | 2,240.00 | 2.28% | 32,678 |
| Jul 14, 2026 | 2,170.00 | 2,190.00 | 2,140.00 | 2,190.00 | 2,190.00 | - | 5,690 |
| Jul 13, 2026 | 2,220.00 | 2,225.00 | 2,150.00 | 2,190.00 | 2,190.00 | -0.90% | 16,971 |
| Jul 10, 2026 | 2,205.00 | 2,220.00 | 2,190.00 | 2,210.00 | 2,210.00 | 0.23% | 16,112 |
| Jul 9, 2026 | 2,220.00 | 2,220.00 | 2,165.00 | 2,205.00 | 2,205.00 | -0.23% | 9,301 |
| Jul 8, 2026 | 2,235.00 | 2,300.00 | 2,190.00 | 2,210.00 | 2,210.00 | -1.12% | 29,295 |
| Jul 7, 2026 | 2,265.00 | 2,265.00 | 2,185.00 | 2,235.00 | 2,235.00 | -0.89% | 25,013 |
| Jul 6, 2026 | 2,215.00 | 2,255.00 | 2,190.00 | 2,255.00 | 2,255.00 | 2.50% | 31,485 |
| Jul 3, 2026 | 2,200.00 | 2,200.00 | 2,165.00 | 2,200.00 | 2,200.00 | 0.23% | 21,705 |
| Jul 2, 2026 | 2,175.00 | 2,195.00 | 2,140.00 | 2,195.00 | 2,195.00 | 1.15% | 44,492 |
| Jul 1, 2026 | 2,170.00 | 2,175.00 | 2,130.00 | 2,170.00 | 2,170.00 | -0.46% | 28,198 |
| Jun 30, 2026 | 2,190.00 | 2,190.00 | 2,140.00 | 2,180.00 | 2,180.00 | - | 32,541 |
| Jun 29, 2026 | 2,135.00 | 2,185.00 | 2,130.00 | 2,180.00 | 2,180.00 | 1.40% | 33,619 |
| Jun 26, 2026 | 2,145.00 | 2,160.00 | 2,120.00 | 2,150.00 | 2,150.00 | -0.69% | 5,809 |
| Jun 25, 2026 | 2,130.00 | 2,170.00 | 2,120.00 | 2,165.00 | 2,165.00 | 0.93% | 19,801 |
| Jun 24, 2026 | 2,125.00 | 2,150.00 | 2,080.00 | 2,145.00 | 2,145.00 | 0.23% | 32,694 |
| Jun 23, 2026 | 2,165.00 | 2,165.00 | 2,105.00 | 2,140.00 | 2,140.00 | -0.93% | 14,146 |
| Jun 22, 2026 | 2,145.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,160.00 | 0.93% | 19,100 |
| Jun 19, 2026 | 2,160.00 | 2,160.00 | 2,070.00 | 2,140.00 | 2,140.00 | -0.93% | 37,434 |
| Jun 18, 2026 | 2,080.00 | 2,160.00 | 2,050.00 | 2,160.00 | 2,160.00 | 3.85% | 58,884 |
| Jun 17, 2026 | 2,075.00 | 2,080.00 | 2,025.00 | 2,080.00 | 2,080.00 | 0.24% | 17,884 |
| Jun 16, 2026 | 2,065.00 | 2,090.00 | 2,040.00 | 2,075.00 | 2,075.00 | 0.73% | 12,443 |
| Jun 15, 2026 | 2,070.00 | 2,090.00 | 2,010.00 | 2,060.00 | 2,060.00 | -0.48% | 34,062 |
| Jun 12, 2026 | 1,950.00 | 2,090.00 | 1,941.00 | 2,070.00 | 2,070.00 | 6.48% | 50,554 |
| Jun 11, 2026 | 1,872.00 | 1,946.00 | 1,855.00 | 1,944.00 | 1,944.00 | 2.86% | 23,353 |
| Jun 10, 2026 | 1,882.00 | 1,908.00 | 1,858.00 | 1,890.00 | 1,890.00 | 0.59% | 17,496 |
| Jun 9, 2026 | 1,888.00 | 1,888.00 | 1,772.00 | 1,879.00 | 1,879.00 | 0.48% | 138,519 |
| Jun 8, 2026 | 1,859.00 | 1,874.00 | 1,774.00 | 1,870.00 | 1,870.00 | -0.32% | 35,511 |
| Jun 5, 2026 | 1,879.00 | 1,880.00 | 1,854.00 | 1,876.00 | 1,876.00 | -0.69% | 6,464 |
| Jun 4, 2026 | 1,902.00 | 1,903.00 | 1,860.00 | 1,889.00 | 1,889.00 | -0.58% | 21,995 |
| Jun 2, 2026 | 1,912.00 | 1,912.00 | 1,863.00 | 1,900.00 | 1,900.00 | -1.14% | 28,375 |
| Jun 1, 2026 | 1,946.00 | 1,946.00 | 1,883.00 | 1,922.00 | 1,922.00 | -2.04% | 111,224 |
| May 29, 2026 | 1,949.00 | 1,962.00 | 1,921.00 | 1,962.00 | 1,962.00 | 0.51% | 25,216 |
| May 28, 2026 | 1,955.00 | 1,959.00 | 1,924.00 | 1,952.00 | 1,952.00 | -0.56% | 38,515 |
| May 27, 2026 | 1,952.00 | 1,980.00 | 1,922.00 | 1,963.00 | 1,963.00 | -0.10% | 30,432 |
| May 26, 2026 | 1,950.00 | 1,977.00 | 1,920.00 | 1,965.00 | 1,965.00 | 0.92% | 30,396 |
| May 22, 2026 | 1,933.00 | 1,992.00 | 1,932.00 | 1,947.00 | 1,947.00 | 0.72% | 15,096 |
| May 21, 2026 | 1,884.00 | 1,933.00 | 1,877.00 | 1,933.00 | 1,933.00 | 2.66% | 82,281 |
| May 20, 2026 | 1,986.00 | 1,989.00 | 1,855.00 | 1,883.00 | 1,883.00 | -4.80% | 35,340 |
| May 19, 2026 | 2,005.00 | 2,030.00 | 1,947.00 | 1,978.00 | 1,978.00 | 0.15% | 28,503 |
| May 18, 2026 | 2,050.00 | 2,050.00 | 1,922.00 | 1,975.00 | 1,975.00 | -4.13% | 63,184 |
| May 15, 2026 | 2,140.00 | 2,145.00 | 2,040.00 | 2,060.00 | 2,060.00 | -3.74% | 37,009 |
| May 14, 2026 | 2,240.00 | 2,240.00 | 2,110.00 | 2,140.00 | 2,140.00 | -4.04% | 35,818 |