Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea · Delayed Price · Currency is KRW 62,100
+1,400 (2.31%)
Oct 8, 2026, 3:30 PM KST
Hankook Tire & Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 60,300.00 | 63,300.00 | 59,800.00 | 62,100.00 | 62,100.00 | 2.31% | 421,009 |
| Oct 7, 2026 | 60,400.00 | 60,800.00 | 59,600.00 | 60,700.00 | 60,700.00 | 0.50% | 149,525 |
| 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 |
| 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 |