Skip to main content
Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,565.00
-15.00 (-0.33%)
At close: Mar 9, 2026

Hankook Furniture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,645.004,695.004,420.004,565.004,565.00-0.33%101,731
Mar 6, 20264,620.004,620.004,495.004,580.004,580.00-0.87%58,210
Mar 5, 20264,530.004,690.004,505.004,620.004,620.005.24%70,793
Mar 4, 20264,715.004,750.004,375.004,390.004,390.00-7.87%206,561
Mar 3, 20264,875.004,875.004,750.004,765.004,765.00-2.26%113,204
Feb 27, 20264,970.004,970.004,855.004,875.004,875.00-0.81%87,252
Feb 26, 20265,060.005,060.004,900.004,915.004,915.00-1.50%102,171
Feb 25, 20265,130.005,130.004,985.004,990.004,990.00-3.48%158,053
Feb 24, 20265,230.005,250.005,120.005,170.005,170.00-1.52%68,679
Feb 23, 20265,250.005,300.005,210.005,250.005,250.000.57%86,922
Feb 20, 20265,200.005,240.005,170.005,220.005,220.000.38%60,210
Feb 19, 20265,100.005,240.005,100.005,200.005,200.000.78%73,766
Feb 13, 20265,160.005,190.005,090.005,160.005,160.00-0.77%63,840
Feb 12, 20265,160.005,210.005,150.005,200.005,200.000.58%62,381
Feb 11, 20265,100.005,190.005,100.005,170.005,170.000.78%50,489
Feb 10, 20265,170.005,190.005,080.005,130.005,130.000.39%64,096
Feb 9, 20265,100.005,180.005,050.005,110.005,110.000.59%54,602
Feb 6, 20265,130.005,140.004,960.005,080.005,080.00-1.55%119,019
Feb 5, 20265,120.005,350.005,110.005,160.005,160.00-1.34%183,893
Feb 4, 20265,000.005,390.004,945.005,230.005,230.005.02%349,110
Feb 3, 20265,000.005,060.004,935.004,980.004,980.000.40%100,773
Feb 2, 20265,110.005,120.004,945.004,960.004,960.00-2.94%147,358
Jan 30, 20265,160.005,400.005,070.005,110.005,110.00-1.16%225,642
Jan 29, 20265,040.005,650.004,970.005,170.005,170.002.58%1,012,491
Jan 28, 20265,090.005,110.004,980.005,040.005,040.00-0.40%87,777
Jan 27, 20265,090.005,090.004,985.005,060.005,060.000.80%57,188
Jan 26, 20265,000.005,100.004,945.005,020.005,020.000.40%92,535
Jan 23, 20265,000.005,050.004,940.005,000.005,000.000.50%67,466
Jan 22, 20264,885.005,130.004,870.004,975.004,975.001.43%150,631
Jan 21, 20264,940.004,940.004,760.004,905.004,905.00-0.71%130,696
Jan 20, 20265,150.005,150.004,760.004,940.004,940.00-1.98%270,304
Jan 19, 20265,650.006,100.004,970.005,040.005,040.00-8.86%1,222,808
Jan 16, 20265,360.005,830.005,320.005,530.005,530.005.13%533,698
Jan 15, 20265,190.005,430.004,970.005,260.005,260.002.53%213,085
Jan 14, 20264,750.005,230.004,750.005,130.005,130.007.77%316,384
Jan 13, 20264,735.004,770.004,595.004,760.004,760.001.93%88,450
Jan 12, 20264,750.004,750.004,645.004,670.004,670.00-1.68%30,846
Jan 9, 20264,695.004,770.004,625.004,750.004,750.002.04%21,925
Jan 8, 20264,680.004,730.004,640.004,655.004,655.00-0.21%41,979
Jan 7, 20264,740.004,750.004,610.004,665.004,665.00-1.58%53,357
Jan 6, 20264,865.004,865.004,720.004,740.004,740.00-0.84%31,127
Jan 5, 20264,855.004,855.004,735.004,780.004,780.000.10%35,481
Jan 2, 20264,890.004,890.004,760.004,775.004,775.00-0.52%44,072
Dec 30, 20254,845.004,890.004,780.004,800.004,800.000.21%13,832
Dec 29, 20254,810.004,850.004,780.004,790.004,790.00-2.15%56,011
Dec 26, 20254,925.004,960.004,880.004,895.004,895.00-0.61%39,410
Dec 24, 20254,955.004,955.004,900.004,925.004,925.000.20%38,784
Dec 23, 20254,970.005,090.004,855.004,915.004,915.00-2.09%113,915
Dec 22, 20255,050.005,130.004,995.005,020.005,020.00-0.59%67,578
Dec 19, 20255,040.005,100.004,995.005,050.005,050.000.20%37,280
Dec 18, 20255,050.005,070.004,990.005,040.005,040.00-0.20%22,522
Dec 17, 20255,050.005,080.005,020.005,050.005,050.00-0.59%32,814
Dec 16, 20255,060.005,090.005,000.005,080.005,080.000.20%25,673
Dec 15, 20255,050.005,070.005,000.005,070.005,070.000.40%12,979
Dec 12, 20254,980.005,060.004,960.005,050.005,050.002.12%52,614
Dec 11, 20254,910.004,990.004,910.004,945.004,945.000.20%53,971
Dec 10, 20254,920.004,980.004,915.004,935.004,935.00-0.30%26,488
Dec 9, 20254,920.004,980.004,910.004,950.004,950.000.20%14,031
Dec 8, 20254,955.004,990.004,935.004,940.004,940.00-1.10%26,550
Dec 5, 20254,960.005,040.004,940.004,995.004,995.000.71%20,088
Dec 4, 20254,945.005,050.004,945.004,960.004,960.000.40%64,948
Dec 3, 20254,870.004,965.004,870.004,940.004,940.000.82%120,224
Dec 2, 20254,820.004,950.004,815.004,900.004,900.001.66%82,488
Dec 1, 20254,710.004,870.004,710.004,820.004,820.002.55%62,320
Nov 28, 20254,725.004,730.004,680.004,700.004,700.00-0.53%44,579
Nov 27, 20254,750.004,780.004,680.004,725.004,725.00-0.53%59,832
Nov 26, 20254,755.004,775.004,730.004,750.004,750.00-0.11%43,599
Nov 25, 20254,750.004,820.004,715.004,755.004,755.00-0.11%32,643
Nov 24, 20254,795.004,805.004,745.004,760.004,760.00-0.83%28,891
Nov 21, 20254,830.004,835.004,745.004,800.004,800.00-0.72%36,368
Nov 20, 20254,795.004,875.004,795.004,835.004,835.00-0.21%20,618
Nov 19, 20254,770.004,850.004,725.004,845.004,845.001.57%34,267
Nov 18, 20254,830.004,830.004,730.004,770.004,770.00-1.55%53,588
Nov 17, 20254,960.004,975.004,780.004,845.004,845.00-2.81%82,409
Nov 14, 20255,230.005,500.004,850.004,985.004,985.00-5.23%298,687
Nov 13, 20255,240.005,320.005,230.005,260.005,260.000.38%19,802
Nov 12, 20255,270.005,290.005,190.005,240.005,240.000.19%30,027
Nov 11, 20255,200.005,320.005,170.005,230.005,230.000.38%47,685
Nov 10, 20255,060.005,290.005,020.005,210.005,210.004.20%83,812
Nov 7, 20255,050.005,070.004,970.005,000.005,000.00-0.79%31,321
Nov 6, 20254,990.005,060.004,950.005,040.005,040.001.00%36,609
Nov 5, 20254,900.005,040.004,855.004,990.004,990.002.15%67,505
Nov 4, 20254,875.004,900.004,820.004,885.004,885.000.31%37,636
Nov 3, 20254,900.005,030.004,860.004,870.004,870.00-0.31%88,032
Oct 31, 20254,945.004,955.004,865.004,885.004,885.00-1.21%43,430
Oct 30, 20254,935.004,975.004,905.004,945.004,945.000.30%25,265
Oct 29, 20255,030.005,030.004,910.004,930.004,930.00-1.40%35,820
Oct 28, 20254,960.005,000.004,930.005,000.005,000.000.81%37,620
Oct 27, 20255,000.005,040.004,945.004,960.004,960.00-1.20%82,385
Oct 24, 20255,020.005,040.004,980.005,020.005,020.00-31,185
Oct 23, 20255,070.005,080.005,000.005,020.005,020.00-0.99%21,716
Oct 22, 20255,000.005,070.004,970.005,070.005,070.001.40%19,127
Oct 21, 20255,000.005,050.004,990.005,000.005,000.00-26,729
Oct 20, 20255,020.005,070.004,965.005,000.005,000.000.50%22,311
Oct 17, 20255,020.005,030.004,960.004,975.004,975.00-1.49%40,144
Oct 16, 20255,130.005,250.005,000.005,050.005,050.00-2.32%59,257
Oct 15, 20255,060.005,200.005,050.005,170.005,170.002.58%32,884
Oct 14, 20255,050.005,090.004,995.005,040.005,040.00-0.59%36,056
Oct 13, 20255,000.005,070.004,960.005,070.005,070.000.40%45,108
Oct 10, 20255,120.005,120.005,030.005,050.005,050.00-1.37%37,317