Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 73,600
+2,100 (2.94%)
At close: Jul 16, 2026
Hankook Tire & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 71,600.00 | 74,700.00 | 71,200.00 | 73,600.00 | 73,600.00 | 2.94% | 410,147 |
| Jul 15, 2026 | 70,100.00 | 72,400.00 | 69,600.00 | 71,500.00 | 71,500.00 | 4.38% | 330,485 |
| Jul 14, 2026 | 70,700.00 | 70,700.00 | 66,500.00 | 68,500.00 | 68,500.00 | -1.72% | 434,524 |
| Jul 13, 2026 | 71,400.00 | 72,000.00 | 68,100.00 | 69,700.00 | 69,700.00 | -2.52% | 418,361 |
| Jul 10, 2026 | 70,800.00 | 72,300.00 | 68,300.00 | 71,500.00 | 71,500.00 | 1.13% | 365,587 |
| Jul 9, 2026 | 74,000.00 | 74,200.00 | 67,100.00 | 70,700.00 | 70,700.00 | -3.15% | 384,507 |
| Jul 8, 2026 | 73,900.00 | 75,400.00 | 69,900.00 | 73,000.00 | 73,000.00 | -1.48% | 593,740 |
| Jul 7, 2026 | 70,800.00 | 74,100.00 | 69,200.00 | 74,100.00 | 74,100.00 | 5.11% | 500,314 |
| Jul 6, 2026 | 66,900.00 | 70,700.00 | 66,800.00 | 70,500.00 | 70,500.00 | 4.75% | 409,331 |
| Jul 3, 2026 | 67,400.00 | 67,500.00 | 64,200.00 | 67,300.00 | 67,300.00 | - | 225,395 |
| Jul 2, 2026 | 63,400.00 | 68,000.00 | 61,700.00 | 67,300.00 | 67,300.00 | 7.17% | 359,083 |
| Jul 1, 2026 | 62,900.00 | 63,300.00 | 61,500.00 | 62,800.00 | 62,800.00 | 1.45% | 253,721 |
| Jun 30, 2026 | 64,800.00 | 64,800.00 | 61,900.00 | 61,900.00 | 61,900.00 | -4.92% | 322,415 |
| Jun 29, 2026 | 63,200.00 | 66,200.00 | 61,200.00 | 65,100.00 | 65,100.00 | 5.00% | 545,468 |
| Jun 26, 2026 | 59,800.00 | 62,500.00 | 58,100.00 | 62,000.00 | 62,000.00 | 3.51% | 401,412 |
| Jun 25, 2026 | 63,300.00 | 63,400.00 | 59,600.00 | 59,900.00 | 59,900.00 | -0.66% | 389,175 |
| Jun 24, 2026 | 63,400.00 | 63,500.00 | 59,700.00 | 60,300.00 | 60,300.00 | -2.11% | 302,012 |
| Jun 23, 2026 | 65,500.00 | 65,500.00 | 60,500.00 | 61,600.00 | 61,600.00 | -4.50% | 485,981 |
| Jun 22, 2026 | 66,700.00 | 67,100.00 | 64,200.00 | 64,500.00 | 64,500.00 | -3.30% | 303,573 |
| Jun 19, 2026 | 66,200.00 | 67,900.00 | 64,500.00 | 66,700.00 | 66,700.00 | 1.68% | 474,897 |
| Jun 18, 2026 | 67,300.00 | 67,800.00 | 64,700.00 | 65,600.00 | 65,600.00 | -3.24% | 432,392 |
| Jun 17, 2026 | 70,300.00 | 71,000.00 | 66,900.00 | 67,800.00 | 67,800.00 | -4.51% | 469,884 |
| Jun 16, 2026 | 74,000.00 | 74,100.00 | 70,600.00 | 71,000.00 | 71,000.00 | -3.40% | 362,553 |
| Jun 15, 2026 | 74,100.00 | 76,000.00 | 73,100.00 | 73,500.00 | 73,500.00 | 2.08% | 454,798 |
| Jun 12, 2026 | 74,000.00 | 74,500.00 | 71,200.00 | 72,000.00 | 72,000.00 | 1.27% | 438,903 |
| Jun 11, 2026 | 69,100.00 | 75,000.00 | 67,800.00 | 71,100.00 | 71,100.00 | 0.71% | 533,842 |
| Jun 10, 2026 | 72,000.00 | 73,800.00 | 69,100.00 | 70,600.00 | 70,600.00 | -3.29% | 632,509 |
| Jun 9, 2026 | 68,000.00 | 75,000.00 | 67,700.00 | 73,000.00 | 73,000.00 | 8.96% | 694,879 |
| Jun 8, 2026 | 64,100.00 | 67,800.00 | 60,300.00 | 67,000.00 | 67,000.00 | -1.33% | 540,577 |
| 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 |