Hankook Cosmetics Co., Ltd. (KRX:123690)
South Korea · Delayed Price · Currency is KRW 10,480
-270 (-2.51%)
At close: Jan 9, 2026
Hankook Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10,750.00 | 11,250.00 | 10,470.00 | 10,480.00 | 10,480.00 | -2.51% | 1,655,214 |
| Jan 8, 2026 | 11,020.00 | 11,350.00 | 10,600.00 | 10,750.00 | 10,750.00 | -4.78% | 1,935,607 |
| Jan 7, 2026 | 10,420.00 | 12,670.00 | 10,000.00 | 11,290.00 | 11,290.00 | 8.35% | 11,983,156 |
| Jan 6, 2026 | 11,300.00 | 11,300.00 | 10,380.00 | 10,420.00 | 10,420.00 | -10.94% | 2,086,428 |
| Jan 5, 2026 | 12,240.00 | 12,910.00 | 10,980.00 | 11,700.00 | 11,700.00 | -4.10% | 10,810,395 |
| Jan 2, 2026 | 11,390.00 | 12,500.00 | 10,740.00 | 12,200.00 | 12,200.00 | 21.51% | 10,273,670 |
| Dec 30, 2025 | 9,820.00 | 10,110.00 | 9,800.00 | 10,040.00 | 10,040.00 | 2.45% | 250,063 |
| Dec 29, 2025 | 9,550.00 | 9,880.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2.62% | 94,146 |
| Dec 26, 2025 | 9,800.00 | 9,800.00 | 9,400.00 | 9,550.00 | 9,550.00 | -2.65% | 65,326 |
| Dec 24, 2025 | 9,870.00 | 9,900.00 | 9,670.00 | 9,810.00 | 9,810.00 | 0.93% | 65,369 |
| Dec 23, 2025 | 9,770.00 | 10,090.00 | 9,630.00 | 9,720.00 | 9,720.00 | 1.04% | 161,936 |
| Dec 22, 2025 | 9,450.00 | 9,690.00 | 9,420.00 | 9,620.00 | 9,620.00 | 3.33% | 86,624 |
| Dec 19, 2025 | 9,280.00 | 9,330.00 | 9,210.00 | 9,310.00 | 9,310.00 | 0.32% | 70,913 |
| Dec 18, 2025 | 9,380.00 | 9,440.00 | 9,250.00 | 9,280.00 | 9,280.00 | -2.21% | 81,174 |
| Dec 17, 2025 | 9,720.00 | 9,770.00 | 9,450.00 | 9,490.00 | 9,490.00 | -1.86% | 103,390 |
| Dec 16, 2025 | 9,770.00 | 9,790.00 | 9,650.00 | 9,670.00 | 9,670.00 | -0.72% | 96,430 |
| Dec 15, 2025 | 9,740.00 | 9,870.00 | 9,670.00 | 9,740.00 | 9,740.00 | -1.02% | 83,134 |
| Dec 12, 2025 | 9,920.00 | 9,960.00 | 9,770.00 | 9,840.00 | 9,840.00 | -0.61% | 88,489 |
| Dec 11, 2025 | 9,920.00 | 10,020.00 | 9,860.00 | 9,900.00 | 9,900.00 | - | 91,237 |
| Dec 10, 2025 | 9,950.00 | 9,950.00 | 9,890.00 | 9,900.00 | 9,900.00 | -0.30% | 42,189 |
| Dec 9, 2025 | 10,040.00 | 10,040.00 | 9,910.00 | 9,930.00 | 9,930.00 | -0.40% | 70,342 |
| Dec 8, 2025 | 9,960.00 | 10,100.00 | 9,960.00 | 9,970.00 | 9,970.00 | 0.10% | 100,374 |
| Dec 5, 2025 | 10,000.00 | 10,030.00 | 9,900.00 | 9,960.00 | 9,960.00 | -0.50% | 84,106 |
| Dec 4, 2025 | 10,060.00 | 10,090.00 | 9,960.00 | 10,010.00 | 10,010.00 | -0.50% | 103,579 |
| Dec 3, 2025 | 10,140.00 | 10,140.00 | 10,010.00 | 10,060.00 | 10,060.00 | -0.89% | 93,997 |
| Dec 2, 2025 | 10,070.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.79% | 109,381 |
| Dec 1, 2025 | 10,200.00 | 10,230.00 | 10,030.00 | 10,070.00 | 10,070.00 | -0.59% | 141,017 |
| Nov 28, 2025 | 10,060.00 | 10,220.00 | 10,030.00 | 10,130.00 | 10,130.00 | 1.10% | 205,914 |
| Nov 27, 2025 | 10,040.00 | 10,250.00 | 9,950.00 | 10,020.00 | 10,020.00 | -0.99% | 181,516 |
| Nov 26, 2025 | 10,020.00 | 10,120.00 | 9,910.00 | 10,120.00 | 10,120.00 | 2.12% | 231,145 |
| Nov 25, 2025 | 10,440.00 | 10,500.00 | 9,910.00 | 9,910.00 | 9,910.00 | -5.62% | 420,323 |
| Nov 24, 2025 | 11,120.00 | 11,170.00 | 10,440.00 | 10,500.00 | 10,500.00 | -4.63% | 591,535 |
| Nov 21, 2025 | 12,030.00 | 12,140.00 | 10,830.00 | 11,010.00 | 11,010.00 | 3.67% | 2,200,402 |
| Nov 20, 2025 | 10,110.00 | 10,980.00 | 10,040.00 | 10,620.00 | 10,620.00 | 4.42% | 1,305,992 |
| Nov 19, 2025 | 9,720.00 | 11,050.00 | 9,700.00 | 10,170.00 | 10,170.00 | 5.06% | 2,326,066 |
| Nov 18, 2025 | 10,010.00 | 10,120.00 | 9,600.00 | 9,680.00 | 9,680.00 | -3.20% | 207,933 |
| Nov 17, 2025 | 10,050.00 | 10,070.00 | 9,920.00 | 10,000.00 | 10,000.00 | -0.40% | 94,444 |
| Nov 14, 2025 | 10,100.00 | 10,510.00 | 10,020.00 | 10,040.00 | 10,040.00 | -1.95% | 210,889 |
| Nov 13, 2025 | 10,440.00 | 10,510.00 | 10,200.00 | 10,240.00 | 10,240.00 | -1.92% | 188,349 |
| Nov 12, 2025 | 10,400.00 | 10,740.00 | 10,300.00 | 10,440.00 | 10,440.00 | 0.10% | 222,651 |
| Nov 11, 2025 | 10,770.00 | 10,790.00 | 10,270.00 | 10,430.00 | 10,430.00 | 0.29% | 298,108 |
| Nov 10, 2025 | 10,650.00 | 10,650.00 | 10,180.00 | 10,400.00 | 10,400.00 | 2.36% | 297,677 |
| Nov 7, 2025 | 9,900.00 | 10,880.00 | 9,900.00 | 10,160.00 | 10,160.00 | 1.09% | 906,392 |
| Nov 6, 2025 | 10,540.00 | 10,620.00 | 10,000.00 | 10,050.00 | 10,050.00 | -2.71% | 300,468 |
| Nov 5, 2025 | 10,810.00 | 10,890.00 | 10,230.00 | 10,330.00 | 10,330.00 | -5.06% | 456,153 |
| Nov 4, 2025 | 11,070.00 | 11,090.00 | 10,830.00 | 10,880.00 | 10,880.00 | -3.37% | 566,890 |
| Nov 3, 2025 | 12,230.00 | 12,240.00 | 11,180.00 | 11,260.00 | 11,260.00 | -7.78% | 1,298,092 |
| Oct 31, 2025 | 12,550.00 | 12,560.00 | 11,600.00 | 12,210.00 | 12,210.00 | -4.24% | 2,156,050 |
| Oct 30, 2025 | 10,920.00 | 13,080.00 | 10,680.00 | 12,750.00 | 12,750.00 | 24.76% | 11,053,490 |
| Oct 29, 2025 | 10,480.00 | 10,560.00 | 10,090.00 | 10,220.00 | 10,220.00 | -2.01% | 137,094 |