Hankook Steel Co., Ltd. (KRX:025890)
South Korea · Delayed Price · Currency is KRW 2,220.00
-5.00 (-0.22%)
May 7, 2026, 3:30 PM KST
Hankook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,210.00 | 2,230.00 | 2,160.00 | 2,220.00 | 2,220.00 | -0.22% | 39,011 |
| 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% | 58,497 |
| 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% | 55,623 |
| 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 | - | 74,810 |
| Apr 23, 2026 | 2,150.00 | 2,150.00 | 2,060.00 | 2,080.00 | 2,080.00 | -3.48% | 51,323 |
| Apr 22, 2026 | 2,140.00 | 2,170.00 | 2,100.00 | 2,155.00 | 2,155.00 | 0.47% | 78,504 |
| 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% | 68,430 |
| Apr 16, 2026 | 2,190.00 | 2,270.00 | 2,130.00 | 2,245.00 | 2,245.00 | 2.51% | 91,524 |
| Apr 15, 2026 | 2,050.00 | 2,300.00 | 2,035.00 | 2,190.00 | 2,190.00 | 8.96% | 424,705 |
| Apr 14, 2026 | 1,981.00 | 2,340.00 | 1,978.00 | 2,010.00 | 2,010.00 | 1.52% | 961,871 |
| 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% | 39,142 |
| Apr 6, 2026 | 2,005.00 | 2,010.00 | 1,950.00 | 1,981.00 | 1,981.00 | -0.15% | 64,594 |
| 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% | 136,351 |
| Apr 1, 2026 | 1,958.00 | 2,025.00 | 1,957.00 | 1,961.00 | 1,961.00 | 0.26% | 256,401 |
| Mar 31, 2026 | 1,865.00 | 2,155.00 | 1,825.00 | 1,956.00 | 1,956.00 | 9.40% | 1,209,360 |
| 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% | 472,334 |
| Mar 26, 2026 | 1,631.00 | 1,712.00 | 1,618.00 | 1,712.00 | 1,712.00 | 4.97% | 75,882 |
| 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 |
| Mar 19, 2026 | 1,579.00 | 1,596.00 | 1,552.00 | 1,575.00 | 1,575.00 | -0.25% | 13,247 |
| Mar 18, 2026 | 1,603.00 | 1,604.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.07% | 23,894 |
| Mar 17, 2026 | 1,618.00 | 1,618.00 | 1,589.00 | 1,596.00 | 1,596.00 | -0.62% | 15,208 |
| Mar 16, 2026 | 1,660.00 | 1,660.00 | 1,595.00 | 1,606.00 | 1,606.00 | -3.25% | 72,237 |
| Mar 13, 2026 | 1,594.00 | 1,720.00 | 1,590.00 | 1,660.00 | 1,660.00 | 4.47% | 271,574 |
| Mar 12, 2026 | 1,579.00 | 1,597.00 | 1,565.00 | 1,589.00 | 1,589.00 | 1.02% | 23,987 |
| Mar 11, 2026 | 1,560.00 | 1,583.00 | 1,555.00 | 1,573.00 | 1,573.00 | 0.83% | 9,198 |
| Mar 10, 2026 | 1,547.00 | 1,588.00 | 1,547.00 | 1,560.00 | 1,560.00 | 0.84% | 6,796 |
| Mar 9, 2026 | 1,585.00 | 1,585.00 | 1,495.00 | 1,547.00 | 1,547.00 | -2.40% | 33,284 |
| Mar 6, 2026 | 1,594.00 | 1,594.00 | 1,563.00 | 1,585.00 | 1,585.00 | -0.56% | 8,439 |
| Mar 5, 2026 | 1,529.00 | 1,618.00 | 1,525.00 | 1,594.00 | 1,594.00 | 4.80% | 38,137 |
| Mar 4, 2026 | 1,611.00 | 1,616.00 | 1,494.00 | 1,521.00 | 1,521.00 | -6.34% | 83,868 |
| Mar 3, 2026 | 1,652.00 | 1,668.00 | 1,624.00 | 1,624.00 | 1,624.00 | -2.64% | 35,995 |
| Feb 27, 2026 | 1,689.00 | 1,700.00 | 1,660.00 | 1,668.00 | 1,668.00 | -1.94% | 69,911 |
| Feb 26, 2026 | 1,726.00 | 1,730.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.45% | 24,032 |
| Feb 25, 2026 | 1,736.00 | 1,736.00 | 1,707.00 | 1,726.00 | 1,726.00 | 0.35% | 44,258 |
| Feb 24, 2026 | 1,717.00 | 1,726.00 | 1,686.00 | 1,720.00 | 1,720.00 | 0.17% | 35,714 |