Skip to main content
logo
Hankook Steel Co., Ltd. (KRX:025890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,630.00
+10.00 (0.38%)
At close: Oct 8, 2026

Hankook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,590.002,630.002,580.002,630.002,630.000.38%3,766
Oct 7, 20262,640.002,640.002,610.002,620.002,620.00-1.13%12,050
Oct 6, 20262,650.002,650.002,605.002,650.002,650.000.95%48,458
Oct 2, 20262,625.002,640.002,615.002,625.002,625.00-1.69%4,185
Oct 1, 20262,685.002,685.002,615.002,670.002,670.001.91%6,193
Sep 30, 20262,625.002,790.002,610.002,620.002,620.00-1.13%72,629
Sep 29, 20262,615.002,650.002,580.002,650.002,650.001.15%11,817
Sep 28, 20262,655.002,655.002,565.002,620.002,620.00-1.32%13,062
Sep 23, 20262,675.002,675.002,610.002,655.002,655.00-1.67%14,153
Sep 22, 20262,680.002,700.002,630.002,700.002,700.000.75%75,481
Sep 21, 20262,625.002,680.002,560.002,680.002,680.002.10%74,468
Sep 18, 20262,600.002,625.002,400.002,625.002,625.00-66,370
Sep 17, 20262,615.002,630.002,600.002,625.002,625.00-7,090
Sep 16, 20262,600.002,625.002,600.002,625.002,625.000.57%10,593
Sep 15, 20262,640.002,685.002,600.002,610.002,610.00-1.14%75,828
Sep 14, 20262,645.002,665.002,630.002,640.002,640.00-19,710
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%8,231
Sep 7, 20262,570.002,585.002,555.002,565.002,565.00-0.19%18,472
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, 20262,525.002,525.002,475.002,515.002,515.00-19,805
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%12,001
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%69,121
Aug 13, 20262,710.002,710.002,510.002,570.002,570.00-4.64%93,128
Aug 12, 20262,600.002,695.002,495.002,695.002,695.003.65%362,500
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%50,302
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%69,941
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