Hankook Steel Co., Ltd. (KRX:025890)
South Korea · Delayed Price · Currency is KRW 1,900.00
-22.00 (-1.14%)
Jun 2, 2026, 3:30 PM KST
Hankook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 2,130.00 | 2,235.00 | 2,050.00 | 2,230.00 | 2,230.00 | 3.72% | 198,436 |
| May 12, 2026 | 2,180.00 | 2,180.00 | 2,075.00 | 2,150.00 | 2,150.00 | -1.38% | 59,236 |
| May 11, 2026 | 2,180.00 | 2,190.00 | 2,090.00 | 2,180.00 | 2,180.00 | 0.46% | 77,636 |
| May 8, 2026 | 2,195.00 | 2,205.00 | 2,150.00 | 2,170.00 | 2,170.00 | -2.25% | 28,159 |
| May 7, 2026 | 2,210.00 | 2,230.00 | 2,160.00 | 2,220.00 | 2,220.00 | -0.22% | 39,012 |
| May 6, 2026 | 2,220.00 | 2,225.00 | 2,070.00 | 2,225.00 | 2,225.00 | 0.91% | 93,263 |
| May 4, 2026 | 2,070.00 | 2,215.00 | 2,065.00 | 2,205.00 | 2,205.00 | 7.04% | 106,088 |
| Apr 30, 2026 | 2,160.00 | 2,160.00 | 2,030.00 | 2,060.00 | 2,060.00 | -4.63% | 58,498 |
| Apr 29, 2026 | 2,170.00 | 2,185.00 | 2,070.00 | 2,160.00 | 2,160.00 | - | 41,827 |
| Apr 28, 2026 | 2,130.00 | 2,170.00 | 2,090.00 | 2,160.00 | 2,160.00 | 2.13% | 55,653 |
| Apr 27, 2026 | 2,080.00 | 2,120.00 | 2,055.00 | 2,115.00 | 2,115.00 | 1.68% | 66,553 |
| Apr 24, 2026 | 2,060.00 | 2,115.00 | 2,035.00 | 2,080.00 | 2,080.00 | - | 75,127 |
| Apr 23, 2026 | 2,150.00 | 2,150.00 | 2,060.00 | 2,080.00 | 2,080.00 | -3.48% | 51,324 |
| Apr 22, 2026 | 2,140.00 | 2,170.00 | 2,100.00 | 2,155.00 | 2,155.00 | 0.47% | 78,729 |
| Apr 21, 2026 | 2,135.00 | 2,175.00 | 2,095.00 | 2,145.00 | 2,145.00 | 0.47% | 47,954 |
| Apr 20, 2026 | 2,190.00 | 2,190.00 | 2,110.00 | 2,135.00 | 2,135.00 | -2.51% | 43,995 |
| Apr 17, 2026 | 2,250.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,190.00 | -2.45% | 68,630 |
| Apr 16, 2026 | 2,190.00 | 2,270.00 | 2,130.00 | 2,245.00 | 2,245.00 | 2.51% | 91,529 |
| Apr 15, 2026 | 2,050.00 | 2,300.00 | 2,035.00 | 2,190.00 | 2,190.00 | 8.96% | 425,027 |
| Apr 14, 2026 | 1,981.00 | 2,340.00 | 1,978.00 | 2,010.00 | 2,010.00 | 1.52% | 964,229 |
| Apr 13, 2026 | 2,005.00 | 2,015.00 | 1,964.00 | 1,980.00 | 1,980.00 | -1.25% | 35,994 |
| Apr 10, 2026 | 1,968.00 | 2,065.00 | 1,959.00 | 2,005.00 | 2,005.00 | 2.40% | 68,416 |
| Apr 9, 2026 | 1,960.00 | 1,974.00 | 1,929.00 | 1,958.00 | 1,958.00 | 0.41% | 54,248 |
| Apr 8, 2026 | 1,952.00 | 1,993.00 | 1,942.00 | 1,950.00 | 1,950.00 | -0.10% | 66,476 |
| Apr 7, 2026 | 1,962.00 | 1,986.00 | 1,943.00 | 1,952.00 | 1,952.00 | -1.46% | 39,218 |
| Apr 6, 2026 | 2,005.00 | 2,010.00 | 1,950.00 | 1,981.00 | 1,981.00 | -0.15% | 64,614 |
| Apr 3, 2026 | 1,910.00 | 2,015.00 | 1,908.00 | 1,984.00 | 1,984.00 | 4.26% | 96,958 |
| Apr 2, 2026 | 1,960.00 | 1,960.00 | 1,877.00 | 1,903.00 | 1,903.00 | -2.96% | 137,954 |
| Apr 1, 2026 | 1,958.00 | 2,025.00 | 1,957.00 | 1,961.00 | 1,961.00 | 0.26% | 259,494 |
| Mar 31, 2026 | 1,865.00 | 2,155.00 | 1,825.00 | 1,956.00 | 1,956.00 | 9.40% | 1,210,803 |
| Mar 30, 2026 | 1,859.00 | 1,859.00 | 1,720.00 | 1,788.00 | 1,788.00 | 0.45% | 117,337 |
| Mar 27, 2026 | 1,698.00 | 1,828.00 | 1,691.00 | 1,780.00 | 1,780.00 | 3.97% | 473,145 |
| Mar 26, 2026 | 1,631.00 | 1,712.00 | 1,618.00 | 1,712.00 | 1,712.00 | 4.97% | 75,982 |
| Mar 25, 2026 | 1,550.00 | 1,701.00 | 1,550.00 | 1,631.00 | 1,631.00 | 3.36% | 51,501 |
| Mar 24, 2026 | 1,599.00 | 1,599.00 | 1,550.00 | 1,578.00 | 1,578.00 | -1.31% | 28,475 |
| Mar 23, 2026 | 1,606.00 | 1,606.00 | 1,571.00 | 1,599.00 | 1,599.00 | -0.44% | 16,116 |
| Mar 20, 2026 | 1,580.00 | 1,611.00 | 1,550.00 | 1,606.00 | 1,606.00 | 1.97% | 27,822 |