Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 66,900
-1,000 (-1.47%)
Last updated: Jun 8, 2026, 12:59 PM KST
Hankook Tire & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 64,100.00 | 67,800.00 | 60,300.00 | 65,600.00 | - | -3.39% | 115,213 |
| Jun 5, 2026 | 71,800.00 | 71,800.00 | 66,200.00 | 67,900.00 | 67,900.00 | -5.43% | 416,690 |
| Jun 4, 2026 | 68,500.00 | 72,000.00 | 68,100.00 | 71,800.00 | 71,800.00 | 2.87% | 600,479 |
| Jun 2, 2026 | 69,000.00 | 70,000.00 | 65,900.00 | 69,800.00 | 69,800.00 | 1.60% | 463,693 |
| Jun 1, 2026 | 66,800.00 | 70,500.00 | 65,100.00 | 68,700.00 | 68,700.00 | 2.84% | 741,521 |
| May 29, 2026 | 64,300.00 | 66,800.00 | 63,300.00 | 66,800.00 | 66,800.00 | 6.03% | 1,499,116 |
| May 28, 2026 | 62,900.00 | 63,700.00 | 60,700.00 | 63,000.00 | 63,000.00 | 0.80% | 507,989 |
| May 27, 2026 | 64,000.00 | 67,900.00 | 62,000.00 | 62,500.00 | 62,500.00 | -1.73% | 533,656 |
| May 26, 2026 | 65,000.00 | 65,100.00 | 62,800.00 | 63,600.00 | 63,600.00 | 0.47% | 360,472 |
| May 22, 2026 | 62,700.00 | 64,000.00 | 61,400.00 | 63,300.00 | 63,300.00 | 2.43% | 483,658 |
| May 21, 2026 | 60,000.00 | 62,200.00 | 59,400.00 | 61,800.00 | 61,800.00 | 4.22% | 504,503 |
| May 20, 2026 | 61,300.00 | 62,000.00 | 58,300.00 | 59,300.00 | 59,300.00 | -1.82% | 555,706 |
| May 19, 2026 | 62,000.00 | 62,000.00 | 58,900.00 | 60,400.00 | 60,400.00 | -2.27% | 423,986 |
| May 18, 2026 | 61,900.00 | 62,800.00 | 59,800.00 | 61,800.00 | 61,800.00 | -0.64% | 420,131 |
| May 15, 2026 | 61,800.00 | 63,300.00 | 61,000.00 | 62,200.00 | 62,200.00 | 0.65% | 609,490 |
| May 14, 2026 | 60,100.00 | 62,000.00 | 58,950.00 | 61,800.00 | 61,800.00 | 4.57% | 494,472 |
| May 13, 2026 | 59,700.00 | 60,300.00 | 57,700.00 | 59,100.00 | 59,100.00 | -0.17% | 492,424 |
| May 12, 2026 | 61,800.00 | 61,800.00 | 56,400.00 | 59,200.00 | 59,200.00 | -3.11% | 614,074 |
| May 11, 2026 | 61,800.00 | 62,900.00 | 59,100.00 | 61,100.00 | 61,100.00 | -1.61% | 633,894 |
| May 8, 2026 | 64,800.00 | 66,600.00 | 61,100.00 | 62,100.00 | 62,100.00 | -4.02% | 702,413 |
| May 7, 2026 | 62,200.00 | 66,500.00 | 62,000.00 | 64,700.00 | 64,700.00 | 8.74% | 798,027 |
| May 6, 2026 | 62,600.00 | 62,700.00 | 59,500.00 | 59,500.00 | 59,500.00 | -3.25% | 410,955 |
| May 4, 2026 | 61,800.00 | 63,900.00 | 61,000.00 | 61,500.00 | 61,500.00 | 3.89% | 392,675 |
| Apr 30, 2026 | 60,600.00 | 61,000.00 | 59,000.00 | 59,200.00 | 59,200.00 | -3.27% | 525,571 |
| Apr 29, 2026 | 62,800.00 | 63,800.00 | 61,000.00 | 61,200.00 | 61,200.00 | -1.61% | 285,632 |
| Apr 28, 2026 | 62,200.00 | 63,500.00 | 61,800.00 | 62,200.00 | 62,200.00 | - | 239,273 |
| Apr 27, 2026 | 63,000.00 | 63,200.00 | 61,900.00 | 62,200.00 | 62,200.00 | -0.80% | 286,329 |
| Apr 24, 2026 | 63,600.00 | 64,200.00 | 61,900.00 | 62,700.00 | 62,700.00 | -2.34% | 324,608 |
| Apr 23, 2026 | 66,800.00 | 67,000.00 | 63,300.00 | 64,200.00 | 64,200.00 | 0.94% | 304,822 |
| Apr 22, 2026 | 62,600.00 | 63,900.00 | 61,900.00 | 63,600.00 | 63,600.00 | 2.42% | 260,667 |
| Apr 21, 2026 | 59,400.00 | 62,600.00 | 59,300.00 | 62,100.00 | 62,100.00 | 4.72% | 254,631 |
| Apr 20, 2026 | 60,600.00 | 60,800.00 | 59,000.00 | 59,300.00 | 59,300.00 | -0.34% | 279,892 |
| Apr 17, 2026 | 60,200.00 | 60,700.00 | 59,000.00 | 59,500.00 | 59,500.00 | -1.49% | 426,599 |
| Apr 16, 2026 | 61,400.00 | 61,700.00 | 60,100.00 | 60,400.00 | 60,400.00 | -0.82% | 325,509 |
| Apr 15, 2026 | 62,600.00 | 62,900.00 | 60,500.00 | 60,900.00 | 60,900.00 | -0.33% | 385,042 |
| Apr 14, 2026 | 61,800.00 | 62,500.00 | 60,900.00 | 61,100.00 | 61,100.00 | -0.49% | 307,485 |
| Apr 13, 2026 | 61,500.00 | 62,200.00 | 60,800.00 | 61,400.00 | 61,400.00 | -5.54% | 342,776 |
| Apr 10, 2026 | 62,700.00 | 65,000.00 | 62,600.00 | 65,000.00 | 65,000.00 | 2.69% | 557,120 |
| Apr 9, 2026 | 60,200.00 | 64,200.00 | 59,800.00 | 63,300.00 | 63,300.00 | 2.93% | 642,754 |
| Apr 8, 2026 | 57,700.00 | 61,600.00 | 55,900.00 | 61,500.00 | 61,500.00 | 15.38% | 742,410 |
| Apr 7, 2026 | 52,900.00 | 54,000.00 | 52,600.00 | 53,300.00 | 53,300.00 | -0.19% | 249,416 |
| Apr 6, 2026 | 52,400.00 | 54,000.00 | 52,000.00 | 53,400.00 | 53,400.00 | 2.69% | 245,618 |
| Apr 3, 2026 | 54,900.00 | 54,900.00 | 51,900.00 | 52,000.00 | 52,000.00 | -3.53% | 308,364 |
| Apr 2, 2026 | 56,800.00 | 57,500.00 | 53,300.00 | 53,900.00 | 53,900.00 | -4.43% | 455,192 |
| Apr 1, 2026 | 56,600.00 | 57,100.00 | 55,300.00 | 56,400.00 | 56,400.00 | 4.25% | 321,163 |
| Mar 31, 2026 | 53,500.00 | 55,200.00 | 52,600.00 | 54,100.00 | 54,100.00 | -1.64% | 566,020 |
| Mar 30, 2026 | 55,100.00 | 55,200.00 | 53,800.00 | 55,000.00 | 55,000.00 | -2.65% | 479,345 |
| Mar 27, 2026 | 57,300.00 | 58,400.00 | 55,400.00 | 58,000.00 | 56,500.00 | 1.05% | 295,280 |
| Mar 26, 2026 | 59,300.00 | 59,300.00 | 56,900.00 | 57,400.00 | 55,915.52 | -1.20% | 306,753 |
| Mar 25, 2026 | 57,900.00 | 58,900.00 | 57,000.00 | 58,100.00 | 56,597.41 | 3.75% | 472,437 |