Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 75,450
+1,150 (1.55%)
Last updated: Feb 26, 2026, 12:03 PM KST
Hankook Tire & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 75,000.00 | 75,500.00 | 73,900.00 | 74,300.00 | 74,300.00 | -1.07% | 491,284 |
| Feb 24, 2026 | 73,400.00 | 75,800.00 | 72,900.00 | 75,100.00 | 75,100.00 | 1.90% | 384,175 |
| Feb 23, 2026 | 76,000.00 | 78,400.00 | 72,900.00 | 73,700.00 | 73,700.00 | -2.51% | 417,120 |
| Feb 20, 2026 | 72,800.00 | 76,300.00 | 72,600.00 | 75,600.00 | 75,600.00 | 1.75% | 412,855 |
| Feb 19, 2026 | 73,500.00 | 75,700.00 | 72,500.00 | 74,300.00 | 74,300.00 | 3.05% | 378,431 |
| Feb 13, 2026 | 72,700.00 | 74,000.00 | 71,800.00 | 72,100.00 | 72,100.00 | -1.90% | 278,573 |
| Feb 12, 2026 | 74,000.00 | 74,000.00 | 72,000.00 | 73,500.00 | 73,500.00 | 1.10% | 336,923 |
| Feb 11, 2026 | 73,300.00 | 75,500.00 | 72,200.00 | 72,700.00 | 72,700.00 | -1.36% | 485,072 |
| Feb 10, 2026 | 71,400.00 | 74,500.00 | 70,600.00 | 73,700.00 | 73,700.00 | 5.59% | 394,605 |
| Feb 9, 2026 | 69,600.00 | 70,500.00 | 68,500.00 | 69,800.00 | 69,800.00 | 3.87% | 279,617 |
| Feb 6, 2026 | 65,200.00 | 69,000.00 | 63,000.00 | 67,200.00 | 67,200.00 | 0.90% | 460,482 |
| Feb 5, 2026 | 67,000.00 | 69,500.00 | 65,800.00 | 66,600.00 | 66,600.00 | 2.30% | 542,185 |
| Feb 4, 2026 | 64,100.00 | 67,400.00 | 63,500.00 | 65,100.00 | 65,100.00 | 2.68% | 493,242 |
| Feb 3, 2026 | 63,800.00 | 64,500.00 | 61,700.00 | 63,400.00 | 63,400.00 | 2.09% | 333,648 |
| Feb 2, 2026 | 64,000.00 | 65,100.00 | 61,000.00 | 62,100.00 | 62,100.00 | -2.20% | 293,573 |
| Jan 30, 2026 | 63,900.00 | 65,200.00 | 63,500.00 | 63,500.00 | 63,500.00 | -2.31% | 385,394 |
| Jan 29, 2026 | 64,900.00 | 65,300.00 | 63,000.00 | 65,000.00 | 65,000.00 | - | 337,615 |
| Jan 28, 2026 | 65,200.00 | 66,700.00 | 64,800.00 | 65,000.00 | 65,000.00 | -0.15% | 206,264 |
| Jan 27, 2026 | 65,000.00 | 65,200.00 | 62,800.00 | 65,100.00 | 65,100.00 | -1.06% | 327,376 |
| Jan 26, 2026 | 66,300.00 | 66,700.00 | 63,800.00 | 65,800.00 | 65,800.00 | -2.08% | 245,408 |
| Jan 23, 2026 | 68,000.00 | 69,900.00 | 66,900.00 | 67,200.00 | 67,200.00 | 0.60% | 355,572 |
| Jan 22, 2026 | 68,000.00 | 72,500.00 | 65,400.00 | 66,800.00 | 66,800.00 | 2.14% | 667,482 |
| Jan 21, 2026 | 64,000.00 | 65,400.00 | 63,300.00 | 65,400.00 | 65,400.00 | -0.15% | 418,164 |
| Jan 20, 2026 | 61,400.00 | 65,800.00 | 61,300.00 | 65,500.00 | 65,500.00 | 5.48% | 364,397 |
| Jan 19, 2026 | 61,500.00 | 62,700.00 | 60,900.00 | 62,100.00 | 62,100.00 | 0.16% | 221,216 |
| Jan 16, 2026 | 62,200.00 | 62,600.00 | 60,500.00 | 62,000.00 | 62,000.00 | 0.32% | 314,167 |
| Jan 15, 2026 | 59,300.00 | 61,900.00 | 59,300.00 | 61,800.00 | 61,800.00 | 3.87% | 350,897 |
| Jan 14, 2026 | 58,400.00 | 59,900.00 | 58,200.00 | 59,500.00 | 59,500.00 | 2.23% | 191,934 |
| Jan 13, 2026 | 59,000.00 | 59,000.00 | 57,700.00 | 58,200.00 | 58,200.00 | 1.04% | 267,229 |
| Jan 12, 2026 | 58,700.00 | 58,800.00 | 56,200.00 | 57,600.00 | 57,600.00 | -0.86% | 270,356 |
| Jan 9, 2026 | 56,800.00 | 58,400.00 | 56,400.00 | 58,100.00 | 58,100.00 | 3.38% | 347,869 |
| Jan 8, 2026 | 56,000.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | -0.53% | 278,932 |
| Jan 7, 2026 | 56,100.00 | 57,300.00 | 55,400.00 | 56,500.00 | 56,500.00 | -2.25% | 332,696 |
| Jan 6, 2026 | 57,700.00 | 58,700.00 | 56,700.00 | 57,800.00 | 57,800.00 | 0.35% | 258,144 |
| Jan 5, 2026 | 56,900.00 | 57,600.00 | 56,600.00 | 57,600.00 | 57,600.00 | 1.05% | 284,228 |
| Jan 2, 2026 | 58,600.00 | 58,700.00 | 56,500.00 | 57,000.00 | 57,000.00 | -2.23% | 179,288 |
| Dec 30, 2025 | 57,500.00 | 58,800.00 | 57,500.00 | 58,300.00 | 58,300.00 | -0.34% | 206,677 |
| Dec 29, 2025 | 56,800.00 | 58,500.00 | 56,800.00 | 58,500.00 | 58,500.00 | 0.69% | 158,993 |
| Dec 26, 2025 | 58,800.00 | 59,200.00 | 57,500.00 | 58,100.00 | 58,100.00 | -1.69% | 120,008 |
| Dec 24, 2025 | 59,200.00 | 60,000.00 | 58,700.00 | 59,100.00 | 59,100.00 | -0.51% | 137,973 |
| Dec 23, 2025 | 61,200.00 | 61,300.00 | 58,500.00 | 59,400.00 | 59,400.00 | -1.98% | 131,810 |
| Dec 22, 2025 | 62,400.00 | 62,500.00 | 60,000.00 | 60,600.00 | 60,600.00 | -0.98% | 212,603 |
| Dec 19, 2025 | 59,900.00 | 61,800.00 | 59,300.00 | 61,200.00 | 61,200.00 | 3.73% | 204,171 |
| Dec 18, 2025 | 60,900.00 | 60,900.00 | 58,900.00 | 59,000.00 | 59,000.00 | -3.28% | 153,695 |
| Dec 17, 2025 | 60,400.00 | 61,500.00 | 59,700.00 | 61,000.00 | 61,000.00 | 0.99% | 187,082 |
| Dec 16, 2025 | 60,200.00 | 60,900.00 | 59,300.00 | 60,400.00 | 60,400.00 | 1.17% | 313,054 |
| Dec 15, 2025 | 60,700.00 | 60,700.00 | 59,000.00 | 59,700.00 | 59,700.00 | -2.93% | 237,144 |
| Dec 12, 2025 | 59,800.00 | 61,500.00 | 59,500.00 | 61,500.00 | 61,500.00 | 3.71% | 413,651 |
| Dec 11, 2025 | 60,500.00 | 60,500.00 | 58,600.00 | 59,300.00 | 59,300.00 | -1.17% | 499,676 |
| Dec 10, 2025 | 61,300.00 | 61,300.00 | 59,300.00 | 60,000.00 | 60,000.00 | -1.15% | 279,521 |