Hankook Cosmetics Co., Ltd. (KRX:123690)
South Korea · Delayed Price · Currency is KRW 7,920.00
-90.00 (-1.12%)
May 19, 2026, 3:30 PM KST
Hankook Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8,210.00 | 8,470.00 | 7,850.00 | 8,010.00 | 8,010.00 | -4.19% | 110,093 |
| 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 |
| Apr 14, 2026 | 8,250.00 | 8,390.00 | 8,220.00 | 8,280.00 | 8,280.00 | 1.97% | 79,821 |
| Apr 13, 2026 | 8,080.00 | 8,300.00 | 8,080.00 | 8,120.00 | 8,120.00 | -2.29% | 57,731 |
| Apr 10, 2026 | 8,080.00 | 8,400.00 | 7,970.00 | 8,310.00 | 8,310.00 | 2.97% | 121,389 |
| Apr 9, 2026 | 8,050.00 | 8,270.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.12% | 77,103 |
| Apr 8, 2026 | 7,930.00 | 8,060.00 | 7,900.00 | 8,060.00 | 8,060.00 | 4.00% | 81,633 |
| Apr 7, 2026 | 7,860.00 | 8,060.00 | 7,660.00 | 7,750.00 | 7,750.00 | -1.40% | 75,849 |
| Apr 6, 2026 | 7,850.00 | 7,930.00 | 7,730.00 | 7,860.00 | 7,860.00 | 0.38% | 36,065 |
| Apr 3, 2026 | 7,880.00 | 7,950.00 | 7,750.00 | 7,830.00 | 7,830.00 | 0.64% | 50,255 |
| Apr 2, 2026 | 8,230.00 | 8,290.00 | 7,630.00 | 7,780.00 | 7,780.00 | -3.71% | 104,682 |
| Apr 1, 2026 | 8,000.00 | 8,180.00 | 7,920.00 | 8,080.00 | 8,080.00 | 2.80% | 71,568 |
| Mar 31, 2026 | 7,900.00 | 8,110.00 | 7,600.00 | 7,860.00 | 7,860.00 | -0.63% | 99,136 |
| Mar 30, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 7,910.00 | 7,910.00 | -4.70% | 96,310 |
| Mar 27, 2026 | 7,960.00 | 8,310.00 | 7,780.00 | 8,300.00 | 8,300.00 | 3.62% | 121,703 |
| Mar 26, 2026 | 8,330.00 | 8,350.00 | 7,580.00 | 8,010.00 | 8,010.00 | -3.73% | 125,804 |
| Mar 25, 2026 | 8,300.00 | 8,340.00 | 8,220.00 | 8,320.00 | 8,320.00 | 1.09% | 69,608 |
| Mar 24, 2026 | 8,200.00 | 8,250.00 | 8,030.00 | 8,230.00 | 8,230.00 | 2.49% | 70,971 |
| Mar 23, 2026 | 8,450.00 | 8,450.00 | 8,000.00 | 8,030.00 | 8,030.00 | -6.08% | 100,755 |
| Mar 20, 2026 | 8,340.00 | 8,660.00 | 8,300.00 | 8,550.00 | 8,550.00 | 2.52% | 165,969 |
| Mar 19, 2026 | 8,470.00 | 8,470.00 | 8,240.00 | 8,340.00 | 8,340.00 | -2.34% | 80,285 |
| Mar 18, 2026 | 8,700.00 | 8,730.00 | 8,480.00 | 8,540.00 | 8,540.00 | -0.12% | 101,331 |
| Mar 17, 2026 | 8,510.00 | 8,690.00 | 8,510.00 | 8,550.00 | 8,550.00 | 0.83% | 100,931 |
| Mar 16, 2026 | 8,520.00 | 8,640.00 | 8,360.00 | 8,480.00 | 8,480.00 | -0.12% | 46,678 |
| Mar 13, 2026 | 8,520.00 | 8,650.00 | 8,390.00 | 8,490.00 | 8,490.00 | -1.05% | 93,942 |
| Mar 12, 2026 | 8,480.00 | 8,660.00 | 8,400.00 | 8,580.00 | 8,580.00 | 0.59% | 57,242 |
| Mar 11, 2026 | 8,580.00 | 8,780.00 | 8,420.00 | 8,530.00 | 8,530.00 | - | 114,568 |
| Mar 10, 2026 | 8,460.00 | 8,590.00 | 8,250.00 | 8,530.00 | 8,530.00 | 5.96% | 125,351 |
| Mar 9, 2026 | 8,040.00 | 8,490.00 | 7,910.00 | 8,050.00 | 8,050.00 | -7.04% | 166,975 |
| Mar 6, 2026 | 8,480.00 | 8,860.00 | 8,370.00 | 8,660.00 | 8,660.00 | -0.23% | 124,617 |