Hankook Cosmetics Co., Ltd. (KRX:123690)
South Korea · Delayed Price · Currency is KRW 9,930.00
+280.00 (2.90%)
Last updated: Sep 9, 2025, 1:47 PM KST
Hankook Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9,700.00 | 9,700.00 | 9,580.00 | 9,650.00 | 9,650.00 | 2.12% | 75,820 |
| Sep 5, 2025 | 9,450.00 | 9,800.00 | 9,320.00 | 9,450.00 | 9,450.00 | 0.96% | 96,726 |
| Sep 4, 2025 | 9,360.00 | 9,460.00 | 9,310.00 | 9,360.00 | 9,360.00 | 0.97% | 72,653 |
| Sep 3, 2025 | 9,310.00 | 9,370.00 | 9,220.00 | 9,270.00 | 9,270.00 | -0.64% | 67,417 |
| Sep 2, 2025 | 9,740.00 | 9,740.00 | 9,210.00 | 9,330.00 | 9,330.00 | -3.32% | 141,803 |
| Sep 1, 2025 | 9,770.00 | 9,880.00 | 9,650.00 | 9,650.00 | 9,650.00 | -3.50% | 72,260 |
| Aug 29, 2025 | 9,660.00 | 10,070.00 | 9,600.00 | 10,000.00 | 10,000.00 | 3.09% | 147,696 |
| Aug 28, 2025 | 9,730.00 | 9,830.00 | 9,620.00 | 9,700.00 | 9,700.00 | 0.41% | 45,250 |
| Aug 27, 2025 | 9,870.00 | 9,940.00 | 9,650.00 | 9,660.00 | 9,660.00 | -2.23% | 70,534 |
| Aug 26, 2025 | 9,930.00 | 10,000.00 | 9,760.00 | 9,880.00 | 9,880.00 | -0.40% | 96,304 |
| Aug 25, 2025 | 9,930.00 | 9,960.00 | 9,800.00 | 9,920.00 | 9,920.00 | 0.81% | 68,122 |
| Aug 22, 2025 | 9,910.00 | 9,970.00 | 9,800.00 | 9,840.00 | 9,840.00 | -0.20% | 87,338 |
| Aug 21, 2025 | 9,940.00 | 10,050.00 | 9,830.00 | 9,860.00 | 9,860.00 | -0.80% | 88,580 |
| Aug 20, 2025 | 9,790.00 | 9,990.00 | 9,700.00 | 9,940.00 | 9,940.00 | -0.90% | 126,679 |
| Aug 19, 2025 | 10,020.00 | 10,170.00 | 9,930.00 | 10,030.00 | 10,030.00 | 0.10% | 108,392 |
| Aug 18, 2025 | 10,070.00 | 10,220.00 | 9,960.00 | 10,020.00 | 10,020.00 | -2.34% | 90,718 |
| Aug 14, 2025 | 10,270.00 | 10,340.00 | 10,160.00 | 10,260.00 | 10,260.00 | 0.39% | 103,149 |
| Aug 13, 2025 | 10,260.00 | 10,320.00 | 10,000.00 | 10,220.00 | 10,220.00 | 0.39% | 158,509 |
| Aug 12, 2025 | 10,720.00 | 10,820.00 | 10,140.00 | 10,180.00 | 10,180.00 | -2.68% | 253,662 |
| Aug 11, 2025 | 10,960.00 | 10,960.00 | 10,390.00 | 10,460.00 | 10,460.00 | -3.77% | 357,242 |
| Aug 8, 2025 | 11,130.00 | 11,200.00 | 10,820.00 | 10,870.00 | 10,870.00 | -3.46% | 440,005 |
| Aug 7, 2025 | 11,260.00 | 11,310.00 | 10,950.00 | 11,260.00 | 11,260.00 | -1.23% | 617,088 |
| Aug 6, 2025 | 10,430.00 | 11,900.00 | 10,270.00 | 11,400.00 | 11,400.00 | 9.93% | 4,574,810 |
| Aug 5, 2025 | 10,430.00 | 10,450.00 | 10,210.00 | 10,370.00 | 10,370.00 | 0.68% | 157,748 |
| Aug 4, 2025 | 10,120.00 | 10,460.00 | 10,110.00 | 10,300.00 | 10,300.00 | 0.59% | 139,654 |
| Aug 1, 2025 | 10,770.00 | 10,800.00 | 9,700.00 | 10,240.00 | 10,240.00 | -4.66% | 280,926 |
| Jul 31, 2025 | 10,320.00 | 10,800.00 | 10,320.00 | 10,740.00 | 10,740.00 | 4.68% | 513,468 |
| Jul 30, 2025 | 10,850.00 | 10,850.00 | 10,260.00 | 10,260.00 | 10,260.00 | -0.77% | 375,615 |
| Jul 29, 2025 | 10,390.00 | 10,620.00 | 10,120.00 | 10,340.00 | 10,340.00 | 0.49% | 216,483 |
| Jul 28, 2025 | 10,660.00 | 10,690.00 | 10,250.00 | 10,290.00 | 10,290.00 | -3.38% | 295,554 |
| Jul 25, 2025 | 10,880.00 | 10,900.00 | 10,630.00 | 10,650.00 | 10,650.00 | -2.74% | 195,394 |
| Jul 24, 2025 | 11,100.00 | 11,130.00 | 10,860.00 | 10,950.00 | 10,950.00 | -1.35% | 220,392 |
| Jul 23, 2025 | 11,400.00 | 11,430.00 | 11,040.00 | 11,100.00 | 11,100.00 | 0.45% | 407,410 |
| Jul 22, 2025 | 11,660.00 | 11,920.00 | 10,850.00 | 11,050.00 | 11,050.00 | 1.75% | 899,597 |
| Jul 21, 2025 | 11,020.00 | 11,150.00 | 10,810.00 | 10,860.00 | 10,860.00 | -3.72% | 302,939 |
| Jul 18, 2025 | 11,280.00 | 11,860.00 | 10,980.00 | 11,280.00 | 11,280.00 | -3.26% | 788,422 |
| Jul 17, 2025 | 11,130.00 | 11,750.00 | 10,930.00 | 11,660.00 | 11,660.00 | 2.91% | 987,781 |
| Jul 16, 2025 | 11,980.00 | 12,730.00 | 11,110.00 | 11,330.00 | 11,330.00 | 8.94% | 5,444,323 |
| Jul 15, 2025 | 10,700.00 | 10,750.00 | 10,380.00 | 10,400.00 | 10,400.00 | -5.28% | 1,035,023 |
| Jul 14, 2025 | 11,090.00 | 11,790.00 | 10,620.00 | 10,980.00 | 10,980.00 | 20.39% | 6,981,416 |
| Jul 11, 2025 | 9,010.00 | 9,150.00 | 8,800.00 | 9,120.00 | 9,120.00 | 2.01% | 311,887 |
| Jul 10, 2025 | 9,070.00 | 9,070.00 | 8,800.00 | 8,940.00 | 8,940.00 | -1.32% | 194,883 |
| Jul 9, 2025 | 8,980.00 | 9,290.00 | 8,900.00 | 9,060.00 | 9,060.00 | 0.55% | 472,448 |
| Jul 8, 2025 | 9,020.00 | 9,220.00 | 8,850.00 | 9,010.00 | 9,010.00 | 2.50% | 369,511 |
| Jul 7, 2025 | 8,500.00 | 8,960.00 | 8,430.00 | 8,790.00 | 8,790.00 | 0.69% | 251,348 |
| Jul 4, 2025 | 8,770.00 | 9,190.00 | 8,680.00 | 8,730.00 | 8,730.00 | -0.11% | 439,087 |
| Jul 3, 2025 | 9,090.00 | 9,090.00 | 8,710.00 | 8,740.00 | 8,740.00 | -1.69% | 265,097 |
| Jul 2, 2025 | 9,200.00 | 9,320.00 | 8,740.00 | 8,890.00 | 8,890.00 | -3.05% | 550,818 |
| Jul 1, 2025 | 9,100.00 | 9,190.00 | 8,880.00 | 9,170.00 | 9,170.00 | -0.22% | 774,611 |
| Jun 30, 2025 | 8,420.00 | 9,860.00 | 8,420.00 | 9,190.00 | 9,190.00 | 10.06% | 13,755,260 |