Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 38,900
+550 (1.43%)
Last updated: Sep 18, 2025, 9:00 AM KST
Hankook Tire & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 38,500.00 | 38,950.00 | 38,250.00 | 38,900.00 | 38,900.00 | 1.43% | 275,199 |
| Sep 17, 2025 | 39,100.00 | 39,150.00 | 38,200.00 | 38,350.00 | 38,350.00 | -1.92% | 485,501 |
| Sep 16, 2025 | 39,500.00 | 39,550.00 | 39,000.00 | 39,100.00 | 39,100.00 | -1.01% | 604,338 |
| Sep 15, 2025 | 40,400.00 | 40,550.00 | 39,350.00 | 39,500.00 | 39,500.00 | -3.07% | 455,304 |
| Sep 12, 2025 | 40,150.00 | 40,950.00 | 40,100.00 | 40,750.00 | 40,750.00 | 2.13% | 494,893 |
| Sep 11, 2025 | 39,500.00 | 39,900.00 | 39,250.00 | 39,900.00 | 39,900.00 | 1.27% | 360,215 |
| Sep 10, 2025 | 39,200.00 | 39,550.00 | 39,200.00 | 39,400.00 | 39,400.00 | - | 212,848 |
| Sep 9, 2025 | 39,450.00 | 39,600.00 | 39,200.00 | 39,400.00 | 39,400.00 | 0.25% | 184,350 |
| Sep 8, 2025 | 39,350.00 | 39,400.00 | 38,900.00 | 39,300.00 | 39,300.00 | - | 175,005 |
| Sep 5, 2025 | 39,450.00 | 39,600.00 | 39,150.00 | 39,300.00 | 39,300.00 | -0.76% | 239,069 |
| Sep 4, 2025 | 39,600.00 | 39,800.00 | 39,300.00 | 39,600.00 | 39,600.00 | -0.13% | 206,077 |
| Sep 3, 2025 | 39,700.00 | 39,900.00 | 39,500.00 | 39,650.00 | 39,650.00 | -1.49% | 216,610 |
| Sep 2, 2025 | 40,500.00 | 40,700.00 | 39,950.00 | 40,250.00 | 39,450.00 | -0.25% | 277,630 |
| Sep 1, 2025 | 40,500.00 | 40,650.00 | 40,100.00 | 40,350.00 | 39,548.01 | 0.50% | 160,189 |
| Aug 29, 2025 | 40,900.00 | 41,300.00 | 40,150.00 | 40,150.00 | 39,351.99 | -1.71% | 442,383 |
| Aug 28, 2025 | 41,000.00 | 41,300.00 | 40,800.00 | 40,850.00 | 40,038.07 | 0.25% | 226,688 |
| Aug 27, 2025 | 41,000.00 | 41,050.00 | 40,475.00 | 40,750.00 | 39,940.06 | -0.61% | 250,463 |
| Aug 26, 2025 | 40,100.00 | 41,000.00 | 40,100.00 | 41,000.00 | 40,185.09 | 1.86% | 430,348 |
| Aug 25, 2025 | 40,150.00 | 40,250.00 | 39,700.00 | 40,250.00 | 39,450.00 | 0.37% | 303,178 |
| Aug 22, 2025 | 40,500.00 | 40,550.00 | 39,900.00 | 40,100.00 | 39,302.98 | -0.37% | 469,583 |
| Aug 21, 2025 | 40,350.00 | 40,750.00 | 40,000.00 | 40,250.00 | 39,450.00 | 1.77% | 628,050 |
| Aug 20, 2025 | 38,950.00 | 39,650.00 | 38,700.00 | 39,550.00 | 38,763.91 | 1.67% | 703,410 |
| Aug 19, 2025 | 39,350.00 | 39,350.00 | 38,300.00 | 38,900.00 | 38,126.83 | -0.26% | 512,508 |
| Aug 18, 2025 | 40,150.00 | 40,150.00 | 38,950.00 | 39,000.00 | 38,224.84 | -1.89% | 723,868 |
| Aug 14, 2025 | 45,600.00 | 45,950.00 | 39,500.00 | 39,750.00 | 38,959.94 | -12.44% | 1,357,527 |
| Aug 13, 2025 | 44,350.00 | 45,600.00 | 44,300.00 | 45,400.00 | 44,497.64 | 1.45% | 174,059 |
| Aug 12, 2025 | 44,550.00 | 45,400.00 | 44,500.00 | 44,750.00 | 43,860.56 | 0.56% | 166,725 |
| Aug 11, 2025 | 44,600.00 | 45,250.00 | 44,450.00 | 44,500.00 | 43,615.53 | -0.11% | 154,163 |
| Aug 8, 2025 | 44,350.00 | 44,850.00 | 44,100.00 | 44,550.00 | 43,664.53 | -0.34% | 125,603 |
| Aug 7, 2025 | 44,200.00 | 44,850.00 | 44,050.00 | 44,700.00 | 43,811.55 | 1.48% | 172,597 |
| Aug 6, 2025 | 43,700.00 | 44,400.00 | 43,700.00 | 44,050.00 | 43,174.47 | - | 158,825 |
| Aug 5, 2025 | 43,550.00 | 44,250.00 | 43,500.00 | 44,050.00 | 43,174.47 | 1.97% | 227,777 |
| Aug 4, 2025 | 42,900.00 | 43,650.00 | 42,550.00 | 43,200.00 | 42,341.37 | 0.70% | 171,101 |
| Aug 1, 2025 | 43,850.00 | 44,400.00 | 42,850.00 | 42,900.00 | 42,047.33 | -3.49% | 274,481 |
| Jul 31, 2025 | 45,100.00 | 45,850.00 | 44,150.00 | 44,450.00 | 43,566.52 | -1.98% | 383,124 |
| Jul 30, 2025 | 44,100.00 | 46,000.00 | 43,950.00 | 45,350.00 | 44,448.63 | 1.45% | 384,610 |
| Jul 29, 2025 | 45,250.00 | 45,850.00 | 43,800.00 | 44,700.00 | 43,811.55 | -3.04% | 447,546 |
| Jul 28, 2025 | 46,150.00 | 46,750.00 | 45,550.00 | 46,100.00 | 45,183.73 | - | 285,871 |
| Jul 25, 2025 | 46,550.00 | 47,600.00 | 45,900.00 | 46,100.00 | 45,183.73 | -2.54% | 482,102 |
| Jul 24, 2025 | 46,900.00 | 48,500.00 | 46,900.00 | 47,300.00 | 46,359.88 | 0.32% | 341,981 |
| Jul 23, 2025 | 46,750.00 | 47,750.00 | 46,400.00 | 47,150.00 | 46,212.86 | 1.73% | 331,275 |
| Jul 22, 2025 | 46,300.00 | 46,900.00 | 46,000.00 | 46,350.00 | 45,428.76 | -0.75% | 232,927 |
| Jul 21, 2025 | 46,500.00 | 47,150.00 | 46,000.00 | 46,700.00 | 45,771.80 | 0.76% | 238,545 |
| Jul 18, 2025 | 46,900.00 | 48,150.00 | 46,100.00 | 46,350.00 | 45,428.76 | 1.53% | 477,413 |
| Jul 17, 2025 | 45,950.00 | 46,200.00 | 44,900.00 | 45,650.00 | 44,742.67 | -0.33% | 335,565 |
| Jul 16, 2025 | 45,900.00 | 46,850.00 | 45,750.00 | 45,800.00 | 44,889.69 | -1.19% | 272,225 |
| Jul 15, 2025 | 45,800.00 | 47,000.00 | 45,800.00 | 46,350.00 | 45,428.76 | -0.86% | 376,360 |
| Jul 14, 2025 | 44,050.00 | 47,100.00 | 44,050.00 | 46,750.00 | 45,820.81 | 5.53% | 497,873 |
| Jul 11, 2025 | 44,100.00 | 44,550.00 | 43,950.00 | 44,300.00 | 43,419.50 | -0.45% | 481,643 |
| Jul 10, 2025 | 43,450.00 | 44,800.00 | 43,450.00 | 44,500.00 | 43,615.53 | 2.06% | 342,818 |