Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 46,350
+250 (0.54%)
At close: Oct 31, 2025
Hankook Tire & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 46,200.00 | 47,100.00 | 45,750.00 | 46,100.00 | 46,100.00 | 1.77% | 571,611 |
| Oct 29, 2025 | 45,450.00 | 45,500.00 | 44,150.00 | 45,300.00 | 45,300.00 | 1.34% | 255,758 |
| Oct 28, 2025 | 44,600.00 | 44,950.00 | 44,150.00 | 44,700.00 | 44,700.00 | 0.34% | 537,420 |
| Oct 27, 2025 | 43,900.00 | 45,000.00 | 43,700.00 | 44,550.00 | 44,550.00 | 0.79% | 296,197 |
| Oct 24, 2025 | 44,700.00 | 44,950.00 | 43,700.00 | 44,200.00 | 44,200.00 | -1.01% | 305,864 |
| Oct 23, 2025 | 44,650.00 | 45,300.00 | 44,500.00 | 44,650.00 | 44,650.00 | -1.54% | 231,601 |
| Oct 22, 2025 | 43,950.00 | 45,550.00 | 43,500.00 | 45,350.00 | 45,350.00 | 3.19% | 482,898 |
| Oct 21, 2025 | 42,850.00 | 44,150.00 | 42,800.00 | 43,950.00 | 43,950.00 | 2.57% | 510,944 |
| Oct 20, 2025 | 42,500.00 | 42,850.00 | 41,600.00 | 42,850.00 | 42,850.00 | 1.18% | 350,866 |
| Oct 17, 2025 | 41,300.00 | 42,800.00 | 41,200.00 | 42,350.00 | 42,350.00 | 2.17% | 488,459 |
| Oct 16, 2025 | 41,150.00 | 42,200.00 | 40,650.00 | 41,450.00 | 41,450.00 | 3.11% | 693,292 |
| Oct 15, 2025 | 39,950.00 | 40,200.00 | 39,550.00 | 40,200.00 | 40,200.00 | 1.39% | 310,498 |
| Oct 14, 2025 | 38,700.00 | 39,800.00 | 38,650.00 | 39,650.00 | 39,650.00 | 1.54% | 584,841 |
| Oct 13, 2025 | 38,900.00 | 39,050.00 | 38,250.00 | 39,050.00 | 39,050.00 | 0.51% | 280,612 |
| Oct 10, 2025 | 38,250.00 | 39,050.00 | 38,250.00 | 38,850.00 | 38,850.00 | 0.78% | 405,934 |
| Oct 2, 2025 | 38,650.00 | 38,950.00 | 38,300.00 | 38,550.00 | 38,550.00 | 0.65% | 477,139 |
| Oct 1, 2025 | 38,350.00 | 38,550.00 | 38,200.00 | 38,300.00 | 38,300.00 | -0.13% | 211,045 |
| Sep 30, 2025 | 38,100.00 | 38,500.00 | 38,050.00 | 38,350.00 | 38,350.00 | 0.26% | 271,723 |
| Sep 29, 2025 | 38,450.00 | 38,650.00 | 38,050.00 | 38,250.00 | 38,250.00 | 0.39% | 270,746 |
| Sep 26, 2025 | 38,250.00 | 38,400.00 | 37,650.00 | 38,100.00 | 38,100.00 | -1.04% | 336,036 |
| Sep 25, 2025 | 38,200.00 | 38,550.00 | 38,200.00 | 38,500.00 | 38,500.00 | 0.52% | 235,643 |
| Sep 24, 2025 | 38,550.00 | 38,550.00 | 38,000.00 | 38,300.00 | 38,300.00 | -0.65% | 293,632 |
| Sep 23, 2025 | 38,550.00 | 38,950.00 | 38,400.00 | 38,550.00 | 38,550.00 | - | 161,303 |
| Sep 22, 2025 | 38,500.00 | 38,800.00 | 38,450.00 | 38,550.00 | 38,550.00 | 0.39% | 223,457 |
| Sep 19, 2025 | 38,850.00 | 38,850.00 | 38,200.00 | 38,400.00 | 38,400.00 | -1.29% | 370,890 |
| 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 |