Hankook Cosmetics Co., Ltd. (KRX:123690)
South Korea · Delayed Price · Currency is KRW 5,260.00
-100.00 (-1.87%)
Oct 30, 2026, 3:30 PM KST
Hankook Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,270.00 | 5,360.00 | 5,130.00 | 5,260.00 | 5,260.00 | -1.87% | 52,784 |
| Oct 29, 2026 | 5,550.00 | 5,550.00 | 5,300.00 | 5,360.00 | 5,360.00 | -3.60% | 48,025 |
| Oct 28, 2026 | 5,630.00 | 5,690.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.72% | 40,973 |
| Oct 27, 2026 | 5,470.00 | 5,610.00 | 5,470.00 | 5,520.00 | 5,520.00 | 1.10% | 18,900 |
| Oct 26, 2026 | 5,550.00 | 5,610.00 | 5,460.00 | 5,460.00 | 5,460.00 | -2.50% | 23,800 |
| Oct 23, 2026 | 5,670.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | -2.61% | 22,198 |
| Oct 22, 2026 | 5,850.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.71% | 28,672 |
| Oct 21, 2026 | 5,900.00 | 6,120.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.17% | 19,385 |
| Oct 20, 2026 | 6,000.00 | 6,100.00 | 5,810.00 | 5,900.00 | 5,900.00 | -2.32% | 25,549 |
| Oct 19, 2026 | 5,960.00 | 6,080.00 | 5,870.00 | 6,040.00 | 6,040.00 | 0.17% | 25,460 |
| Oct 16, 2026 | 5,710.00 | 6,060.00 | 5,710.00 | 6,030.00 | 6,030.00 | 5.24% | 48,595 |
| Oct 15, 2026 | 5,750.00 | 5,810.00 | 5,620.00 | 5,730.00 | 5,730.00 | -3.05% | 61,196 |
| Oct 14, 2026 | 5,890.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | 1.72% | 30,340 |
| Oct 13, 2026 | 6,020.00 | 6,020.00 | 5,730.00 | 5,810.00 | 5,810.00 | -3.65% | 106,605 |
| Oct 12, 2026 | 6,400.00 | 6,450.00 | 6,030.00 | 6,030.00 | 6,030.00 | -5.49% | 73,799 |
| Oct 8, 2026 | 6,590.00 | 6,590.00 | 6,360.00 | 6,380.00 | 6,380.00 | -3.19% | 63,381 |
| Oct 7, 2026 | 6,340.00 | 6,840.00 | 6,340.00 | 6,590.00 | 6,590.00 | 3.29% | 385,234 |
| Oct 6, 2026 | 6,590.00 | 6,590.00 | 6,300.00 | 6,380.00 | 6,380.00 | -1.69% | 52,560 |
| Oct 2, 2026 | 6,510.00 | 6,530.00 | 6,410.00 | 6,490.00 | 6,490.00 | 0.31% | 43,798 |
| Oct 1, 2026 | 6,260.00 | 6,520.00 | 6,200.00 | 6,470.00 | 6,470.00 | 3.19% | 86,484 |
| Sep 30, 2026 | 6,280.00 | 6,320.00 | 6,230.00 | 6,270.00 | 6,270.00 | 0.16% | 27,377 |
| Sep 29, 2026 | 6,390.00 | 6,390.00 | 6,210.00 | 6,260.00 | 6,260.00 | -1.88% | 52,589 |
| Sep 28, 2026 | 6,310.00 | 6,410.00 | 6,270.00 | 6,380.00 | 6,380.00 | 0.63% | 40,455 |
| Sep 23, 2026 | 6,380.00 | 6,410.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.78% | 46,297 |
| Sep 22, 2026 | 6,350.00 | 6,460.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.79% | 37,020 |
| Sep 21, 2026 | 6,410.00 | 6,440.00 | 6,310.00 | 6,340.00 | 6,340.00 | -1.09% | 53,468 |
| Sep 18, 2026 | 6,430.00 | 6,590.00 | 6,350.00 | 6,410.00 | 6,410.00 | -0.16% | 193,463 |
| Sep 17, 2026 | 6,530.00 | 6,620.00 | 6,420.00 | 6,420.00 | 6,420.00 | -0.47% | 59,631 |
| Sep 16, 2026 | 6,590.00 | 6,660.00 | 6,420.00 | 6,450.00 | 6,450.00 | -0.46% | 115,559 |
| Sep 15, 2026 | 6,500.00 | 6,630.00 | 6,460.00 | 6,480.00 | 6,480.00 | -1.37% | 111,745 |
| Sep 14, 2026 | 6,630.00 | 7,140.00 | 6,550.00 | 6,570.00 | 6,570.00 | -0.61% | 537,437 |
| Sep 11, 2026 | 6,320.00 | 7,650.00 | 6,230.00 | 6,610.00 | 6,610.00 | 5.25% | 3,441,182 |
| Sep 10, 2026 | 6,330.00 | 6,370.00 | 6,170.00 | 6,280.00 | 6,280.00 | -0.63% | 37,182 |
| Sep 9, 2026 | 6,320.00 | 6,380.00 | 6,250.00 | 6,320.00 | 6,320.00 | - | 34,240 |
| Sep 8, 2026 | 6,400.00 | 6,460.00 | 6,310.00 | 6,320.00 | 6,320.00 | -1.10% | 42,447 |
| Sep 7, 2026 | 6,340.00 | 6,450.00 | 6,260.00 | 6,390.00 | 6,390.00 | 0.79% | 25,086 |
| Sep 4, 2026 | 6,320.00 | 6,450.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.32% | 50,290 |
| Sep 3, 2026 | 6,400.00 | 6,480.00 | 6,220.00 | 6,320.00 | 6,320.00 | 0.16% | 39,283 |
| Sep 2, 2026 | 6,480.00 | 6,500.00 | 6,310.00 | 6,310.00 | 6,310.00 | -3.52% | 47,976 |
| Sep 1, 2026 | 6,700.00 | 6,740.00 | 6,470.00 | 6,540.00 | 6,540.00 | -2.39% | 58,949 |
| Aug 31, 2026 | 6,770.00 | 6,950.00 | 6,570.00 | 6,700.00 | 6,700.00 | -1.03% | 105,576 |
| Aug 28, 2026 | 6,540.00 | 6,910.00 | 6,460.00 | 6,770.00 | 6,770.00 | 4.48% | 207,691 |
| Aug 27, 2026 | 6,720.00 | 6,720.00 | 6,450.00 | 6,480.00 | 6,480.00 | -3.57% | 72,469 |
| Aug 26, 2026 | 6,800.00 | 6,830.00 | 6,590.00 | 6,720.00 | 6,720.00 | -1.18% | 112,619 |
| Aug 25, 2026 | 6,300.00 | 7,180.00 | 6,200.00 | 6,800.00 | 6,800.00 | 7.26% | 616,019 |
| Aug 24, 2026 | 6,260.00 | 6,530.00 | 6,200.00 | 6,340.00 | 6,340.00 | 1.28% | 78,863 |
| Aug 21, 2026 | 6,230.00 | 6,390.00 | 6,150.00 | 6,260.00 | 6,260.00 | 0.16% | 112,231 |
| Aug 20, 2026 | 6,330.00 | 6,470.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.48% | 53,368 |
| Aug 19, 2026 | 6,420.00 | 6,640.00 | 6,250.00 | 6,280.00 | 6,280.00 | -2.18% | 55,660 |
| Aug 18, 2026 | 6,660.00 | 6,660.00 | 6,340.00 | 6,420.00 | 6,420.00 | -3.60% | 102,422 |