Hankook Cosmetics Co., Ltd. (KRX:123690)
South Korea · Delayed Price · Currency is KRW 6,700.00
-70.00 (-1.03%)
Aug 31, 2026, 3:30 PM KST
Hankook Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6,770.00 | 6,950.00 | 6,570.00 | 6,700.00 | 6,700.00 | -1.03% | 105,466 |
| 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% | 72,404 |
| 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 |
| Aug 14, 2026 | 6,770.00 | 6,810.00 | 6,590.00 | 6,660.00 | 6,660.00 | -1.62% | 107,778 |
| Aug 13, 2026 | 6,900.00 | 7,090.00 | 6,700.00 | 6,770.00 | 6,770.00 | -2.45% | 227,113 |
| Aug 12, 2026 | 6,900.00 | 7,530.00 | 6,780.00 | 6,940.00 | 6,940.00 | 2.51% | 932,317 |
| Aug 11, 2026 | 6,620.00 | 7,450.00 | 6,550.00 | 6,770.00 | 6,770.00 | 2.27% | 1,110,935 |
| Aug 10, 2026 | 6,400.00 | 6,630.00 | 6,310.00 | 6,620.00 | 6,620.00 | 3.44% | 69,437 |
| Aug 7, 2026 | 6,400.00 | 6,480.00 | 6,260.00 | 6,400.00 | 6,400.00 | - | 46,861 |
| Aug 6, 2026 | 6,220.00 | 6,420.00 | 6,140.00 | 6,400.00 | 6,400.00 | 3.56% | 57,533 |
| Aug 5, 2026 | 6,150.00 | 6,250.00 | 6,080.00 | 6,180.00 | 6,180.00 | 1.48% | 67,500 |
| Aug 4, 2026 | 5,830.00 | 6,100.00 | 5,810.00 | 6,090.00 | 6,090.00 | 4.46% | 59,696 |
| Aug 3, 2026 | 5,810.00 | 5,960.00 | 5,700.00 | 5,830.00 | 5,830.00 | - | 41,707 |
| Jul 31, 2026 | 5,650.00 | 6,010.00 | 5,550.00 | 5,830.00 | 5,830.00 | 5.05% | 82,852 |
| Jul 30, 2026 | 4,905.00 | 5,650.00 | 4,905.00 | 5,550.00 | 5,550.00 | 3.16% | 99,401 |
| Jul 29, 2026 | 5,740.00 | 5,940.00 | 5,210.00 | 5,380.00 | 5,380.00 | -6.76% | 102,269 |
| Jul 28, 2026 | 5,900.00 | 6,070.00 | 5,740.00 | 5,770.00 | 5,770.00 | -4.63% | 68,163 |
| Jul 27, 2026 | 5,920.00 | 6,150.00 | 5,920.00 | 6,050.00 | 6,050.00 | 2.20% | 38,987 |
| Jul 24, 2026 | 6,140.00 | 6,180.00 | 5,870.00 | 5,920.00 | 5,920.00 | -3.58% | 34,697 |
| Jul 23, 2026 | 5,920.00 | 6,150.00 | 5,860.00 | 6,140.00 | 6,140.00 | 4.78% | 50,553 |
| Jul 22, 2026 | 6,030.00 | 6,180.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.50% | 41,272 |
| Jul 21, 2026 | 5,750.00 | 6,070.00 | 5,750.00 | 6,010.00 | 6,010.00 | 1.35% | 36,933 |
| Jul 20, 2026 | 6,230.00 | 6,230.00 | 5,900.00 | 5,930.00 | 5,930.00 | -5.42% | 61,530 |
| Jul 16, 2026 | 6,180.00 | 6,300.00 | 6,060.00 | 6,270.00 | 6,270.00 | 0.97% | 45,139 |
| Jul 15, 2026 | 6,180.00 | 6,350.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.65% | 67,068 |
| Jul 14, 2026 | 6,150.00 | 6,260.00 | 6,000.00 | 6,170.00 | 6,170.00 | -0.48% | 60,698 |
| Jul 13, 2026 | 6,470.00 | 6,630.00 | 6,120.00 | 6,200.00 | 6,200.00 | -4.17% | 64,062 |
| Jul 10, 2026 | 6,230.00 | 6,570.00 | 6,230.00 | 6,470.00 | 6,470.00 | 4.19% | 85,288 |
| Jul 9, 2026 | 6,250.00 | 6,420.00 | 6,180.00 | 6,210.00 | 6,210.00 | -4.02% | 101,391 |
| Jul 8, 2026 | 6,590.00 | 7,160.00 | 6,250.00 | 6,470.00 | 6,470.00 | -0.31% | 264,184 |
| Jul 7, 2026 | 6,400.00 | 6,740.00 | 6,300.00 | 6,490.00 | 6,490.00 | -0.61% | 102,763 |
| Jul 6, 2026 | 6,670.00 | 6,680.00 | 6,420.00 | 6,530.00 | 6,530.00 | -2.97% | 49,329 |
| Jul 3, 2026 | 6,500.00 | 6,730.00 | 6,320.00 | 6,730.00 | 6,730.00 | 5.16% | 74,836 |
| Jul 2, 2026 | 6,420.00 | 6,770.00 | 6,380.00 | 6,400.00 | 6,400.00 | -0.31% | 122,708 |
| Jul 1, 2026 | 6,280.00 | 6,550.00 | 6,250.00 | 6,420.00 | 6,420.00 | 1.42% | 37,536 |
| Jun 30, 2026 | 6,690.00 | 6,690.00 | 6,270.00 | 6,330.00 | 6,330.00 | -3.21% | 51,432 |
| Jun 29, 2026 | 5,970.00 | 6,580.00 | 5,970.00 | 6,540.00 | 6,540.00 | 9.55% | 85,487 |
| Jun 26, 2026 | 6,050.00 | 6,200.00 | 5,680.00 | 5,970.00 | 5,970.00 | -1.97% | 100,055 |
| Jun 25, 2026 | 6,050.00 | 6,250.00 | 6,010.00 | 6,090.00 | 6,090.00 | 0.66% | 49,404 |
| Jun 24, 2026 | 5,840.00 | 6,100.00 | 5,840.00 | 6,050.00 | 6,050.00 | 2.02% | 75,047 |
| Jun 23, 2026 | 6,200.00 | 6,500.00 | 5,910.00 | 5,930.00 | 5,930.00 | -6.47% | 125,307 |
| Jun 22, 2026 | 6,540.00 | 6,540.00 | 6,290.00 | 6,340.00 | 6,340.00 | -3.06% | 40,768 |
| Jun 19, 2026 | 6,620.00 | 6,760.00 | 6,310.00 | 6,540.00 | 6,540.00 | -3.25% | 56,819 |