Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 66,600
+200 (0.30%)
At close: Aug 31, 2026
Hankook Tire & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 65,900.00 | 67,700.00 | 64,000.00 | 67,700.00 | - | 1.96% | 112,122 |
| Aug 28, 2026 | 65,000.00 | 66,400.00 | 64,200.00 | 66,400.00 | 66,400.00 | 1.22% | 216,555 |
| Aug 27, 2026 | 68,600.00 | 69,300.00 | 64,900.00 | 65,600.00 | 65,600.00 | -3.95% | 313,742 |
| Aug 26, 2026 | 67,600.00 | 68,700.00 | 66,200.00 | 68,300.00 | 68,300.00 | 2.09% | 128,954 |
| Aug 25, 2026 | 66,800.00 | 67,200.00 | 65,000.00 | 66,900.00 | 66,900.00 | 0.15% | 122,079 |
| Aug 24, 2026 | 65,800.00 | 66,800.00 | 65,100.00 | 66,800.00 | 66,800.00 | 2.61% | 163,883 |
| Aug 21, 2026 | 65,900.00 | 66,600.00 | 64,600.00 | 66,000.00 | 65,100.00 | -0.75% | 162,112 |
| Aug 20, 2026 | 67,500.00 | 68,000.00 | 66,200.00 | 66,500.00 | 65,593.18 | -2.35% | 304,767 |
| Aug 19, 2026 | 66,900.00 | 68,300.00 | 65,100.00 | 68,100.00 | 67,171.36 | -1.45% | 161,262 |
| Aug 18, 2026 | 70,900.00 | 71,300.00 | 68,000.00 | 69,100.00 | 68,157.73 | -3.49% | 246,210 |
| Aug 14, 2026 | 71,200.00 | 73,200.00 | 70,500.00 | 71,600.00 | 70,623.64 | 0.14% | 222,029 |
| Aug 13, 2026 | 69,800.00 | 72,800.00 | 69,800.00 | 71,500.00 | 70,525.00 | 2.00% | 461,925 |
| Aug 12, 2026 | 67,500.00 | 72,000.00 | 67,000.00 | 70,100.00 | 69,144.09 | 7.02% | 427,131 |
| Aug 11, 2026 | 70,300.00 | 71,000.00 | 64,100.00 | 65,500.00 | 64,606.82 | -6.43% | 302,718 |
| Aug 10, 2026 | 70,100.00 | 70,800.00 | 68,400.00 | 70,000.00 | 69,045.45 | -0.71% | 178,766 |
| Aug 7, 2026 | 69,700.00 | 70,900.00 | 69,200.00 | 70,500.00 | 69,538.64 | - | 236,264 |
| Aug 6, 2026 | 68,000.00 | 71,200.00 | 68,000.00 | 70,500.00 | 69,538.64 | 4.14% | 262,601 |
| Aug 5, 2026 | 68,300.00 | 70,900.00 | 67,500.00 | 67,700.00 | 66,776.82 | - | 400,026 |
| Aug 4, 2026 | 66,700.00 | 67,900.00 | 65,600.00 | 67,700.00 | 66,776.82 | 1.35% | 180,614 |
| Aug 3, 2026 | 66,800.00 | 68,000.00 | 66,000.00 | 66,800.00 | 65,889.09 | -1.18% | 221,274 |
| Jul 31, 2026 | 67,300.00 | 68,800.00 | 66,300.00 | 67,600.00 | 66,678.18 | 3.84% | 366,179 |
| Jul 30, 2026 | 66,900.00 | 68,200.00 | 63,600.00 | 65,100.00 | 64,212.27 | -1.21% | 516,971 |
| Jul 29, 2026 | 67,300.00 | 68,400.00 | 64,000.00 | 65,900.00 | 65,001.36 | -1.20% | 446,429 |
| Jul 28, 2026 | 69,600.00 | 69,600.00 | 65,900.00 | 66,700.00 | 65,790.45 | -4.44% | 278,573 |
| Jul 27, 2026 | 70,500.00 | 72,400.00 | 67,500.00 | 69,800.00 | 68,848.18 | -0.99% | 440,594 |
| Jul 24, 2026 | 73,500.00 | 74,100.00 | 66,200.00 | 70,500.00 | 69,538.64 | -8.08% | 359,253 |
| Jul 23, 2026 | 70,800.00 | 77,600.00 | 70,600.00 | 76,700.00 | 75,654.09 | 5.94% | 524,923 |
| Jul 22, 2026 | 71,800.00 | 73,400.00 | 71,700.00 | 72,400.00 | 71,412.73 | 2.12% | 261,281 |
| Jul 21, 2026 | 69,100.00 | 73,300.00 | 68,100.00 | 70,900.00 | 69,933.18 | 1.14% | 311,661 |
| Jul 20, 2026 | 74,000.00 | 74,000.00 | 68,100.00 | 70,100.00 | 69,144.09 | -4.76% | 315,059 |
| Jul 16, 2026 | 71,600.00 | 74,700.00 | 71,200.00 | 73,600.00 | 72,596.36 | 2.94% | 410,147 |
| Jul 15, 2026 | 70,100.00 | 72,400.00 | 69,600.00 | 71,500.00 | 70,525.00 | 4.38% | 330,525 |
| Jul 14, 2026 | 70,700.00 | 70,700.00 | 66,500.00 | 68,500.00 | 67,565.91 | -1.72% | 434,524 |
| Jul 13, 2026 | 71,400.00 | 72,000.00 | 68,100.00 | 69,700.00 | 68,749.55 | -2.52% | 418,361 |
| Jul 10, 2026 | 70,800.00 | 72,300.00 | 68,300.00 | 71,500.00 | 70,525.00 | 1.13% | 424,694 |
| Jul 9, 2026 | 74,000.00 | 74,200.00 | 67,100.00 | 70,700.00 | 69,735.91 | -3.15% | 384,507 |
| Jul 8, 2026 | 73,900.00 | 75,400.00 | 69,900.00 | 73,000.00 | 72,004.55 | -1.48% | 787,438 |
| Jul 7, 2026 | 70,800.00 | 74,100.00 | 69,200.00 | 74,100.00 | 73,089.55 | 5.11% | 520,314 |
| Jul 6, 2026 | 66,900.00 | 70,700.00 | 66,800.00 | 70,500.00 | 69,538.64 | 4.75% | 424,331 |
| Jul 3, 2026 | 67,400.00 | 67,500.00 | 64,200.00 | 67,300.00 | 66,382.27 | - | 225,395 |
| Jul 2, 2026 | 63,400.00 | 68,000.00 | 61,700.00 | 67,300.00 | 66,382.27 | 7.17% | 359,083 |
| Jul 1, 2026 | 62,900.00 | 63,300.00 | 61,500.00 | 62,800.00 | 61,943.64 | 1.45% | 253,721 |
| Jun 30, 2026 | 64,800.00 | 64,800.00 | 61,900.00 | 61,900.00 | 61,055.91 | -4.92% | 324,199 |
| Jun 29, 2026 | 63,200.00 | 66,200.00 | 61,200.00 | 65,100.00 | 64,212.27 | 5.00% | 545,468 |
| Jun 26, 2026 | 59,800.00 | 62,500.00 | 58,100.00 | 62,000.00 | 61,154.55 | 3.51% | 401,412 |
| Jun 25, 2026 | 63,300.00 | 63,400.00 | 59,600.00 | 59,900.00 | 59,083.18 | -0.66% | 410,653 |
| Jun 24, 2026 | 63,400.00 | 63,500.00 | 59,700.00 | 60,300.00 | 59,477.73 | -2.11% | 302,012 |
| Jun 23, 2026 | 65,500.00 | 65,500.00 | 60,500.00 | 61,600.00 | 60,760.00 | -4.50% | 485,981 |
| Jun 22, 2026 | 66,700.00 | 67,100.00 | 64,200.00 | 64,500.00 | 63,620.45 | -3.30% | 312,495 |
| Jun 19, 2026 | 66,200.00 | 67,900.00 | 64,500.00 | 66,700.00 | 65,790.45 | 1.68% | 501,268 |