Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 55,600
-1,700 (-2.97%)
Nov 4, 2026, 12:25 PM KST
Hankook Tire & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 56,900.00 | 57,700.00 | 55,300.00 | 55,600.00 | 55,600.00 | -2.97% | 86,413 |
| Nov 3, 2026 | 57,300.00 | 58,200.00 | 55,800.00 | 57,300.00 | 57,300.00 | -0.52% | 196,997 |
| Nov 2, 2026 | 56,700.00 | 58,000.00 | 55,200.00 | 57,600.00 | 57,600.00 | 1.41% | 169,701 |
| Oct 30, 2026 | 56,900.00 | 57,700.00 | 55,800.00 | 56,800.00 | 56,800.00 | - | 254,760 |
| Oct 29, 2026 | 57,200.00 | 57,300.00 | 55,800.00 | 56,800.00 | 56,800.00 | - | 299,036 |
| Oct 28, 2026 | 56,700.00 | 57,600.00 | 56,000.00 | 56,800.00 | 56,800.00 | - | 686,787 |
| Oct 27, 2026 | 58,700.00 | 58,900.00 | 56,200.00 | 56,800.00 | 56,800.00 | -2.41% | 511,258 |
| Oct 26, 2026 | 60,200.00 | 60,600.00 | 57,600.00 | 58,200.00 | 58,200.00 | -3.16% | 228,053 |
| Oct 23, 2026 | 61,600.00 | 61,600.00 | 58,700.00 | 60,100.00 | 60,100.00 | -2.44% | 246,195 |
| Oct 22, 2026 | 60,800.00 | 62,300.00 | 60,300.00 | 61,600.00 | 61,600.00 | - | 257,298 |
| Oct 21, 2026 | 63,300.00 | 63,300.00 | 60,400.00 | 61,600.00 | 61,600.00 | -1.60% | 223,487 |
| Oct 20, 2026 | 62,500.00 | 63,400.00 | 60,800.00 | 62,600.00 | 62,600.00 | -3.10% | 272,724 |
| Oct 19, 2026 | 62,500.00 | 64,600.00 | 60,600.00 | 64,600.00 | 64,600.00 | 2.54% | 196,524 |
| Oct 16, 2026 | 62,900.00 | 63,700.00 | 62,300.00 | 63,000.00 | 63,000.00 | 0.80% | 311,166 |
| Oct 15, 2026 | 62,200.00 | 62,800.00 | 60,100.00 | 62,500.00 | 62,500.00 | -0.32% | 367,861 |
| Oct 14, 2026 | 62,600.00 | 63,000.00 | 61,600.00 | 62,700.00 | 62,700.00 | 2.12% | 296,824 |
| Oct 13, 2026 | 62,500.00 | 62,500.00 | 59,300.00 | 61,400.00 | 61,400.00 | -1.44% | 223,853 |
| Oct 12, 2026 | 61,200.00 | 62,900.00 | 61,100.00 | 62,300.00 | 62,300.00 | 0.32% | 466,856 |
| Oct 8, 2026 | 60,300.00 | 63,300.00 | 59,800.00 | 62,100.00 | 62,100.00 | 2.31% | 342,879 |
| Oct 7, 2026 | 60,400.00 | 60,800.00 | 59,600.00 | 60,700.00 | 60,700.00 | 0.50% | 150,448 |
| Oct 6, 2026 | 60,800.00 | 60,800.00 | 59,500.00 | 60,400.00 | 60,400.00 | 0.83% | 158,223 |
| Oct 2, 2026 | 58,800.00 | 60,100.00 | 58,200.00 | 59,900.00 | 59,900.00 | 1.70% | 127,236 |
| Oct 1, 2026 | 59,600.00 | 59,600.00 | 58,000.00 | 58,900.00 | 58,900.00 | -0.17% | 211,545 |
| Sep 30, 2026 | 59,800.00 | 60,500.00 | 58,200.00 | 59,000.00 | 59,000.00 | -1.34% | 362,289 |
| Sep 29, 2026 | 59,400.00 | 59,900.00 | 58,100.00 | 59,800.00 | 59,800.00 | -0.17% | 183,328 |
| Sep 28, 2026 | 57,200.00 | 60,000.00 | 56,700.00 | 59,900.00 | 59,900.00 | 4.54% | 255,979 |
| Sep 23, 2026 | 58,300.00 | 58,400.00 | 56,900.00 | 57,300.00 | 57,300.00 | -0.35% | 253,935 |
| Sep 22, 2026 | 59,100.00 | 59,600.00 | 57,100.00 | 57,500.00 | 57,500.00 | -1.88% | 269,159 |
| Sep 21, 2026 | 60,100.00 | 60,500.00 | 57,900.00 | 58,600.00 | 58,600.00 | -3.30% | 316,445 |
| Sep 18, 2026 | 59,700.00 | 61,000.00 | 58,900.00 | 60,600.00 | 60,600.00 | 2.89% | 497,315 |
| Sep 17, 2026 | 58,500.00 | 59,300.00 | 57,500.00 | 58,900.00 | 58,900.00 | 1.90% | 210,457 |
| Sep 16, 2026 | 58,700.00 | 59,000.00 | 57,300.00 | 57,800.00 | 57,800.00 | -1.37% | 230,859 |
| Sep 15, 2026 | 59,800.00 | 60,300.00 | 58,100.00 | 58,600.00 | 58,600.00 | -3.46% | 234,945 |
| Sep 14, 2026 | 61,700.00 | 61,700.00 | 59,700.00 | 60,700.00 | 60,700.00 | -2.57% | 254,763 |
| Sep 11, 2026 | 61,900.00 | 62,800.00 | 61,100.00 | 62,300.00 | 62,300.00 | -1.27% | 207,230 |
| Sep 10, 2026 | 62,200.00 | 63,900.00 | 61,600.00 | 63,100.00 | 63,100.00 | - | 532,719 |
| Sep 9, 2026 | 64,100.00 | 64,100.00 | 62,200.00 | 63,100.00 | 63,100.00 | -1.71% | 189,137 |
| Sep 8, 2026 | 65,900.00 | 66,200.00 | 64,000.00 | 64,200.00 | 64,200.00 | -1.83% | 279,203 |
| Sep 7, 2026 | 65,500.00 | 66,000.00 | 64,000.00 | 65,400.00 | 65,400.00 | - | 180,174 |
| Sep 4, 2026 | 67,000.00 | 67,000.00 | 64,800.00 | 65,400.00 | 65,400.00 | -1.65% | 126,910 |
| Sep 3, 2026 | 65,600.00 | 67,500.00 | 64,800.00 | 66,500.00 | 66,500.00 | 1.37% | 216,730 |
| Sep 2, 2026 | 65,000.00 | 65,600.00 | 64,000.00 | 65,600.00 | 65,600.00 | -2.67% | 218,920 |
| Sep 1, 2026 | 66,200.00 | 67,500.00 | 66,000.00 | 67,400.00 | 67,400.00 | 1.20% | 512,523 |
| Aug 31, 2026 | 65,900.00 | 67,800.00 | 64,000.00 | 66,600.00 | 66,600.00 | 0.30% | 522,661 |
| 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 |