Skip to main content
logo
Hankook Steel Co., Ltd. (KRX:025890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,440.00
-40.00 (-1.61%)
Oct 30, 2026, 3:30 PM KST

Hankook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,500.002,500.002,415.002,440.002,440.00-1.61%8,638
Oct 29, 20262,535.002,535.002,475.002,480.002,480.00-2.17%6,542
Oct 28, 20262,520.002,560.002,470.002,535.002,535.001.00%3,873
Oct 27, 20262,475.002,515.002,475.002,510.002,510.001.41%2,609
Oct 26, 20262,520.002,520.002,460.002,475.002,475.00-1.79%11,380
Oct 23, 20262,570.002,570.002,495.002,520.002,520.00-3.63%3,147
Oct 22, 20262,535.002,615.002,495.002,615.002,615.003.36%3,745
Oct 21, 20262,485.002,535.002,485.002,530.002,530.001.00%7,724
Oct 20, 20262,525.002,555.002,500.002,505.002,505.00-2.15%2,513
Oct 19, 20262,495.002,560.002,460.002,560.002,560.001.39%11,005
Oct 16, 20262,475.002,525.002,475.002,525.002,525.001.81%11,288
Oct 15, 20262,495.002,505.002,465.002,480.002,480.00-0.80%3,875
Oct 14, 20262,510.002,515.002,450.002,500.002,500.00-1.19%25,630
Oct 13, 20262,545.002,545.002,505.002,530.002,530.00-1.17%8,374
Oct 12, 20262,600.002,600.002,555.002,560.002,560.00-2.66%12,377
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%5,143
Oct 1, 20262,685.002,685.002,615.002,670.002,670.001.91%8,549
Sep 30, 20262,625.002,790.002,610.002,620.002,620.00-1.13%77,444
Sep 29, 20262,615.002,650.002,580.002,650.002,650.001.15%11,819
Sep 28, 20262,655.002,655.002,565.002,620.002,620.00-1.32%14,264
Sep 23, 20262,675.002,675.002,610.002,655.002,655.00-1.67%14,173
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