Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 59,200
-2,600 (-4.21%)
May 19, 2026, 11:10 AM KST
Hankook Tire & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.17% | 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 |
| Mar 24, 2026 | 56,600.00 | 56,600.00 | 54,300.00 | 56,000.00 | 54,551.72 | 3.32% | 259,173 |
| Mar 23, 2026 | 55,900.00 | 56,300.00 | 54,100.00 | 54,200.00 | 52,798.28 | -5.57% | 315,403 |
| Mar 20, 2026 | 57,500.00 | 58,300.00 | 57,100.00 | 57,400.00 | 55,915.52 | 0.70% | 368,461 |
| Mar 19, 2026 | 56,800.00 | 57,200.00 | 55,800.00 | 57,000.00 | 55,525.86 | -1.55% | 309,482 |
| Mar 18, 2026 | 58,000.00 | 58,700.00 | 57,100.00 | 57,900.00 | 56,402.59 | 2.84% | 411,275 |
| Mar 17, 2026 | 55,200.00 | 56,900.00 | 55,000.00 | 56,300.00 | 54,843.97 | 4.26% | 301,070 |
| Mar 16, 2026 | 55,200.00 | 55,600.00 | 53,600.00 | 54,000.00 | 52,603.45 | -2.35% | 312,763 |
| Mar 13, 2026 | 56,000.00 | 56,800.00 | 55,000.00 | 55,300.00 | 53,869.83 | -3.99% | 413,908 |
| Mar 12, 2026 | 58,800.00 | 59,100.00 | 57,100.00 | 57,600.00 | 56,110.34 | -2.37% | 364,848 |
| Mar 11, 2026 | 60,600.00 | 60,800.00 | 58,300.00 | 59,000.00 | 57,474.14 | -0.17% | 557,098 |
| Mar 10, 2026 | 59,100.00 | 59,400.00 | 57,000.00 | 59,100.00 | 57,571.55 | 3.68% | 621,825 |
| Mar 9, 2026 | 55,800.00 | 57,800.00 | 55,100.00 | 57,000.00 | 55,525.86 | -3.88% | 648,340 |
| Mar 6, 2026 | 60,200.00 | 61,000.00 | 57,400.00 | 59,300.00 | 57,766.38 | -3.89% | 660,566 |