Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 42,900
-1,550 (-3.49%)
At close: Aug 1, 2025, 3:30 PM KST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43,850.00 | 44,400.00 | 42,850.00 | 43,150.00 | 43,150.00 | -2.92% | 240,231 |
| Jul 31, 2025 | 45,100.00 | 45,850.00 | 44,150.00 | 44,450.00 | 44,450.00 | -1.98% | 438,864 |
| Jul 30, 2025 | 44,100.00 | 46,000.00 | 43,950.00 | 45,350.00 | 45,350.00 | 1.45% | 418,997 |
| Jul 29, 2025 | 45,250.00 | 45,850.00 | 43,800.00 | 44,700.00 | 44,700.00 | -3.04% | 469,837 |
| Jul 28, 2025 | 46,150.00 | 46,750.00 | 45,550.00 | 46,100.00 | 46,100.00 | - | 285,871 |
| Jul 25, 2025 | 46,550.00 | 47,600.00 | 45,900.00 | 46,100.00 | 46,100.00 | -2.54% | 482,102 |
| Jul 24, 2025 | 46,900.00 | 48,500.00 | 46,900.00 | 47,300.00 | 47,300.00 | 0.32% | 341,981 |
| Jul 23, 2025 | 46,750.00 | 47,750.00 | 46,400.00 | 47,150.00 | 47,150.00 | 1.73% | 349,957 |
| Jul 22, 2025 | 46,300.00 | 46,900.00 | 46,000.00 | 46,350.00 | 46,350.00 | -0.75% | 232,927 |
| Jul 21, 2025 | 46,500.00 | 47,150.00 | 46,000.00 | 46,700.00 | 46,700.00 | 0.76% | 238,545 |
| Jul 18, 2025 | 46,900.00 | 48,150.00 | 46,100.00 | 46,350.00 | 46,350.00 | 1.53% | 477,413 |
| Jul 17, 2025 | 45,950.00 | 46,200.00 | 44,900.00 | 45,650.00 | 45,650.00 | -0.33% | 362,295 |
| Jul 16, 2025 | 45,900.00 | 46,850.00 | 45,750.00 | 45,800.00 | 45,800.00 | -1.19% | 272,225 |
| Jul 15, 2025 | 45,800.00 | 47,000.00 | 45,800.00 | 46,350.00 | 46,350.00 | -0.86% | 399,121 |
| Jul 14, 2025 | 44,050.00 | 47,100.00 | 44,050.00 | 46,750.00 | 46,750.00 | 5.53% | 497,873 |
| Jul 11, 2025 | 44,100.00 | 44,550.00 | 43,950.00 | 44,300.00 | 44,300.00 | -0.45% | 481,643 |
| Jul 10, 2025 | 43,450.00 | 44,800.00 | 43,450.00 | 44,500.00 | 44,500.00 | 2.06% | 342,818 |
| Jul 9, 2025 | 43,350.00 | 44,000.00 | 42,950.00 | 43,600.00 | 43,600.00 | 0.11% | 262,215 |
| Jul 8, 2025 | 42,100.00 | 43,750.00 | 41,950.00 | 43,550.00 | 43,550.00 | 1.75% | 365,308 |
| Jul 7, 2025 | 43,150.00 | 43,250.00 | 42,100.00 | 42,800.00 | 42,800.00 | -0.81% | 247,463 |
| Jul 4, 2025 | 43,100.00 | 43,400.00 | 42,450.00 | 43,150.00 | 43,150.00 | 0.12% | 327,368 |
| Jul 3, 2025 | 41,800.00 | 43,350.00 | 41,700.00 | 43,100.00 | 43,100.00 | 3.98% | 540,990 |
| Jul 2, 2025 | 40,200.00 | 41,450.00 | 40,100.00 | 41,450.00 | 41,450.00 | 2.73% | 482,902 |
| Jul 1, 2025 | 39,950.00 | 40,850.00 | 39,950.00 | 40,350.00 | 40,350.00 | 1.51% | 280,712 |
| Jun 30, 2025 | 39,900.00 | 40,150.00 | 39,600.00 | 39,750.00 | 39,750.00 | 0.25% | 273,279 |
| Jun 27, 2025 | 40,500.00 | 40,500.00 | 39,300.00 | 39,650.00 | 39,650.00 | -1.49% | 311,021 |
| Jun 26, 2025 | 40,500.00 | 40,950.00 | 40,100.00 | 40,250.00 | 40,250.00 | - | 642,350 |
| Jun 25, 2025 | 39,900.00 | 41,000.00 | 39,700.00 | 40,250.00 | 40,250.00 | 2.16% | 517,379 |
| Jun 24, 2025 | 39,150.00 | 39,550.00 | 39,050.00 | 39,400.00 | 39,400.00 | 2.34% | 362,430 |
| Jun 23, 2025 | 39,000.00 | 39,050.00 | 38,400.00 | 38,500.00 | 38,500.00 | -2.04% | 374,295 |
| Jun 20, 2025 | 38,850.00 | 39,700.00 | 38,800.00 | 39,300.00 | 39,300.00 | 1.68% | 690,119 |
| Jun 19, 2025 | 38,900.00 | 39,150.00 | 38,500.00 | 38,650.00 | 38,650.00 | -0.64% | 636,138 |
| Jun 18, 2025 | 38,650.00 | 39,200.00 | 38,500.00 | 38,900.00 | 38,900.00 | -0.26% | 413,215 |
| Jun 17, 2025 | 39,150.00 | 39,550.00 | 38,650.00 | 39,000.00 | 39,000.00 | -0.89% | 533,929 |
| Jun 16, 2025 | 39,150.00 | 39,400.00 | 38,500.00 | 39,350.00 | 39,350.00 | 0.77% | 280,818 |
| Jun 13, 2025 | 39,900.00 | 39,900.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.50% | 486,908 |
| Jun 12, 2025 | 39,700.00 | 40,200.00 | 39,650.00 | 40,050.00 | 40,050.00 | 0.75% | 470,049 |
| Jun 11, 2025 | 39,400.00 | 39,850.00 | 39,400.00 | 39,750.00 | 39,750.00 | 1.02% | 279,960 |
| Jun 10, 2025 | 40,000.00 | 40,000.00 | 39,100.00 | 39,350.00 | 39,350.00 | -0.88% | 452,236 |
| Jun 9, 2025 | 39,300.00 | 39,850.00 | 39,250.00 | 39,700.00 | 39,700.00 | 1.79% | 432,089 |
| Jun 5, 2025 | 38,550.00 | 39,400.00 | 38,500.00 | 39,000.00 | 39,000.00 | 1.17% | 447,340 |
| Jun 4, 2025 | 38,400.00 | 38,900.00 | 38,200.00 | 38,550.00 | 38,550.00 | 1.18% | 524,861 |
| Jun 2, 2025 | 38,350.00 | 39,550.00 | 38,000.00 | 38,100.00 | 38,100.00 | -1.04% | 274,557 |
| May 30, 2025 | 38,750.00 | 39,450.00 | 38,450.00 | 38,500.00 | 38,500.00 | -0.65% | 676,444 |
| May 29, 2025 | 38,600.00 | 38,850.00 | 38,200.00 | 38,750.00 | 38,750.00 | 1.44% | 357,319 |
| May 28, 2025 | 37,650.00 | 38,600.00 | 37,650.00 | 38,200.00 | 38,200.00 | 1.73% | 390,149 |
| May 27, 2025 | 37,750.00 | 38,150.00 | 37,400.00 | 37,550.00 | 37,550.00 | -1.18% | 442,173 |
| May 26, 2025 | 37,700.00 | 38,250.00 | 37,550.00 | 38,000.00 | 38,000.00 | 0.80% | 189,764 |
| May 23, 2025 | 37,650.00 | 37,900.00 | 37,400.00 | 37,700.00 | 37,700.00 | 0.27% | 260,701 |
| May 22, 2025 | 38,450.00 | 38,650.00 | 37,500.00 | 37,600.00 | 37,600.00 | -2.21% | 518,158 |