Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 40,850
+100 (0.25%)
At close: Aug 28, 2025
Hankook Tire & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 41,000.00 | 41,300.00 | 40,800.00 | 40,850.00 | 40,850.00 | 0.25% | 245,903 |
| Aug 27, 2025 | 41,000.00 | 41,050.00 | 40,475.00 | 40,750.00 | 40,750.00 | -0.61% | 250,463 |
| Aug 26, 2025 | 40,100.00 | 41,000.00 | 40,100.00 | 41,000.00 | 41,000.00 | 1.86% | 539,013 |
| Aug 25, 2025 | 40,150.00 | 40,250.00 | 39,700.00 | 40,250.00 | 40,250.00 | 0.37% | 303,178 |
| Aug 22, 2025 | 40,500.00 | 40,550.00 | 39,900.00 | 40,100.00 | 40,100.00 | -0.37% | 469,583 |
| Aug 21, 2025 | 40,350.00 | 40,750.00 | 40,000.00 | 40,250.00 | 40,250.00 | 1.77% | 628,050 |
| Aug 20, 2025 | 38,950.00 | 39,650.00 | 38,700.00 | 39,550.00 | 39,550.00 | 1.67% | 703,410 |
| Aug 19, 2025 | 39,350.00 | 39,350.00 | 38,300.00 | 38,900.00 | 38,900.00 | -0.26% | 546,785 |
| Aug 18, 2025 | 40,150.00 | 40,150.00 | 38,950.00 | 39,000.00 | 39,000.00 | -1.89% | 723,868 |
| Aug 14, 2025 | 45,600.00 | 45,950.00 | 39,500.00 | 39,750.00 | 39,750.00 | -12.44% | 1,468,401 |
| Aug 13, 2025 | 44,350.00 | 45,600.00 | 44,300.00 | 45,400.00 | 45,400.00 | 1.45% | 174,059 |
| Aug 12, 2025 | 44,550.00 | 45,400.00 | 44,500.00 | 44,750.00 | 44,750.00 | 0.56% | 166,725 |
| Aug 11, 2025 | 44,600.00 | 45,250.00 | 44,450.00 | 44,500.00 | 44,500.00 | -0.11% | 154,163 |
| Aug 8, 2025 | 44,350.00 | 44,850.00 | 44,100.00 | 44,550.00 | 44,550.00 | -0.34% | 143,384 |
| Aug 7, 2025 | 44,200.00 | 44,850.00 | 44,050.00 | 44,700.00 | 44,700.00 | 1.48% | 194,141 |
| Aug 6, 2025 | 43,700.00 | 44,400.00 | 43,700.00 | 44,050.00 | 44,050.00 | - | 158,825 |
| Aug 5, 2025 | 43,550.00 | 44,250.00 | 43,500.00 | 44,050.00 | 44,050.00 | 1.97% | 227,777 |
| Aug 4, 2025 | 42,900.00 | 43,650.00 | 42,550.00 | 43,200.00 | 43,200.00 | 0.70% | 191,661 |
| Aug 1, 2025 | 43,850.00 | 44,400.00 | 42,850.00 | 42,900.00 | 42,900.00 | -3.49% | 274,481 |
| 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 |