Hankook Cosmetics Co., Ltd. (KRX:123690)
South Korea · Delayed Price · Currency is KRW 6,540.00
+570.00 (9.55%)
Jun 29, 2026, 3:30 PM KST
Hankook Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5,970.00 | 6,580.00 | 5,970.00 | 6,540.00 | 6,540.00 | 9.55% | 85,430 |
| Jun 26, 2026 | 6,050.00 | 6,200.00 | 5,680.00 | 5,970.00 | 5,970.00 | -1.97% | 99,919 |
| Jun 25, 2026 | 6,050.00 | 6,250.00 | 6,010.00 | 6,090.00 | 6,090.00 | 0.66% | 49,398 |
| Jun 24, 2026 | 5,840.00 | 6,100.00 | 5,840.00 | 6,050.00 | 6,050.00 | 2.02% | 74,768 |
| Jun 23, 2026 | 6,200.00 | 6,500.00 | 5,910.00 | 5,930.00 | 5,930.00 | -6.47% | 122,026 |
| Jun 22, 2026 | 6,540.00 | 6,540.00 | 6,290.00 | 6,340.00 | 6,340.00 | -3.06% | 40,673 |
| Jun 19, 2026 | 6,620.00 | 6,760.00 | 6,310.00 | 6,540.00 | 6,540.00 | -3.25% | 56,698 |
| Jun 18, 2026 | 7,000.00 | 7,080.00 | 6,730.00 | 6,760.00 | 6,760.00 | -3.29% | 43,811 |
| Jun 17, 2026 | 7,100.00 | 7,100.00 | 6,890.00 | 6,990.00 | 6,990.00 | 0.14% | 46,142 |
| Jun 16, 2026 | 7,000.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.14% | 50,705 |
| Jun 15, 2026 | 7,040.00 | 7,180.00 | 6,910.00 | 6,990.00 | 6,990.00 | 0.14% | 43,073 |
| Jun 12, 2026 | 6,770.00 | 7,030.00 | 6,730.00 | 6,980.00 | 6,980.00 | 4.02% | 53,642 |
| Jun 11, 2026 | 6,500.00 | 6,720.00 | 6,500.00 | 6,710.00 | 6,710.00 | 1.21% | 43,389 |
| Jun 10, 2026 | 6,520.00 | 6,750.00 | 6,450.00 | 6,630.00 | 6,630.00 | -0.60% | 46,880 |
| Jun 9, 2026 | 6,180.00 | 6,670.00 | 6,180.00 | 6,670.00 | 6,670.00 | 4.87% | 89,399 |
| Jun 8, 2026 | 6,350.00 | 6,500.00 | 6,210.00 | 6,360.00 | 6,360.00 | -4.65% | 94,021 |
| Jun 5, 2026 | 6,710.00 | 6,900.00 | 6,640.00 | 6,670.00 | 6,670.00 | -1.91% | 56,520 |
| Jun 4, 2026 | 6,650.00 | 7,020.00 | 6,650.00 | 6,800.00 | 6,800.00 | -0.29% | 69,766 |
| Jun 2, 2026 | 6,780.00 | 6,880.00 | 6,630.00 | 6,820.00 | 6,820.00 | -1.16% | 117,136 |
| Jun 1, 2026 | 7,000.00 | 7,130.00 | 6,740.00 | 6,900.00 | 6,900.00 | -3.36% | 117,423 |
| May 29, 2026 | 7,350.00 | 7,420.00 | 7,000.00 | 7,140.00 | 7,140.00 | -3.38% | 131,243 |
| May 28, 2026 | 7,600.00 | 7,610.00 | 7,190.00 | 7,390.00 | 7,390.00 | -3.90% | 118,812 |
| May 27, 2026 | 7,870.00 | 7,910.00 | 7,470.00 | 7,690.00 | 7,690.00 | -2.78% | 113,941 |
| May 26, 2026 | 8,030.00 | 8,060.00 | 7,820.00 | 7,910.00 | 7,910.00 | -0.63% | 56,544 |
| May 22, 2026 | 7,720.00 | 7,960.00 | 7,640.00 | 7,960.00 | 7,960.00 | 3.65% | 62,405 |
| May 21, 2026 | 7,650.00 | 7,850.00 | 7,650.00 | 7,680.00 | 7,680.00 | 0.52% | 70,617 |
| May 20, 2026 | 7,800.00 | 7,890.00 | 7,410.00 | 7,640.00 | 7,640.00 | -3.54% | 122,346 |
| May 19, 2026 | 7,870.00 | 8,260.00 | 7,820.00 | 7,920.00 | 7,920.00 | -1.12% | 89,131 |
| May 18, 2026 | 8,210.00 | 8,470.00 | 7,850.00 | 8,010.00 | 8,010.00 | -4.19% | 110,358 |
| May 15, 2026 | 8,500.00 | 8,850.00 | 8,250.00 | 8,360.00 | 8,360.00 | -1.53% | 291,752 |
| May 14, 2026 | 8,400.00 | 8,510.00 | 8,250.00 | 8,490.00 | 8,490.00 | 0.59% | 107,012 |
| May 13, 2026 | 8,390.00 | 8,540.00 | 8,250.00 | 8,440.00 | 8,440.00 | 0.60% | 111,553 |
| May 12, 2026 | 8,810.00 | 8,810.00 | 8,290.00 | 8,390.00 | 8,390.00 | -3.67% | 188,050 |
| May 11, 2026 | 8,860.00 | 9,080.00 | 8,680.00 | 8,710.00 | 8,710.00 | -0.34% | 153,590 |
| May 8, 2026 | 8,770.00 | 9,140.00 | 8,620.00 | 8,740.00 | 8,740.00 | 2.22% | 275,555 |
| May 7, 2026 | 8,600.00 | 8,740.00 | 8,540.00 | 8,550.00 | 8,550.00 | -1.16% | 108,448 |
| May 6, 2026 | 8,850.00 | 8,910.00 | 8,600.00 | 8,650.00 | 8,650.00 | -2.15% | 160,286 |
| May 4, 2026 | 9,000.00 | 9,070.00 | 8,830.00 | 8,840.00 | 8,840.00 | -0.56% | 129,355 |
| Apr 30, 2026 | 9,100.00 | 9,170.00 | 8,850.00 | 8,890.00 | 8,890.00 | -2.84% | 152,935 |
| Apr 29, 2026 | 9,600.00 | 9,770.00 | 9,040.00 | 9,150.00 | 9,150.00 | 1.22% | 605,555 |
| Apr 28, 2026 | 8,940.00 | 9,710.00 | 8,760.00 | 9,040.00 | 9,040.00 | 1.12% | 1,014,095 |
| Apr 27, 2026 | 9,050.00 | 9,070.00 | 8,840.00 | 8,940.00 | 8,940.00 | -0.67% | 296,597 |
| Apr 24, 2026 | 8,900.00 | 10,090.00 | 8,740.00 | 9,000.00 | 9,000.00 | 7.40% | 3,978,509 |
| Apr 23, 2026 | 8,370.00 | 8,490.00 | 8,270.00 | 8,380.00 | 8,380.00 | 0.12% | 77,495 |
| Apr 22, 2026 | 8,360.00 | 8,370.00 | 8,270.00 | 8,370.00 | 8,370.00 | 0.12% | 43,712 |
| Apr 21, 2026 | 8,390.00 | 8,480.00 | 8,290.00 | 8,360.00 | 8,360.00 | -0.48% | 88,337 |
| Apr 20, 2026 | 8,500.00 | 8,510.00 | 8,310.00 | 8,400.00 | 8,400.00 | -0.94% | 60,446 |
| Apr 17, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,480.00 | 8,480.00 | 0.24% | 70,159 |
| Apr 16, 2026 | 8,490.00 | 8,510.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.83% | 129,153 |
| Apr 15, 2026 | 8,350.00 | 8,400.00 | 8,290.00 | 8,390.00 | 8,390.00 | 1.33% | 89,314 |