Skip to main content
Hankook Furniture Co., Ltd. (KOSDAQ:004590)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,980.00
+20.00 (0.40%)
Last updated: Dec 5, 2025, 2:34 PM KST

Hankook Furniture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20255,070.005,120.005,010.005,120.005,120.001.19%23,204
Oct 1, 20255,080.005,110.005,000.005,060.005,060.00-52,420
Sep 30, 20255,130.005,130.005,000.005,060.005,060.00-1.36%53,582
Sep 29, 20255,090.005,190.005,080.005,130.005,130.00-30,435
Sep 26, 20255,170.005,170.005,080.005,130.005,095.00-1.16%30,581
Sep 25, 20255,190.005,210.005,100.005,190.005,154.59-35,933
Sep 24, 20255,300.005,300.005,160.005,190.005,154.59-2.08%52,064
Sep 23, 20255,340.005,340.005,200.005,300.005,263.84-0.75%38,886
Sep 22, 20255,310.005,370.005,220.005,340.005,303.571.33%30,174
Sep 19, 20255,360.005,370.005,270.005,270.005,234.04-1.86%30,701
Sep 18, 20255,250.005,390.005,250.005,370.005,333.362.29%47,560
Sep 17, 20255,220.005,270.005,180.005,250.005,214.180.96%37,651
Sep 16, 20255,240.005,270.005,200.005,200.005,164.52-0.76%47,953
Sep 15, 20255,220.005,300.005,180.005,240.005,204.250.38%55,335
Sep 12, 20255,220.005,250.005,150.005,220.005,184.39-52,965
Sep 11, 20255,260.005,330.005,200.005,220.005,184.39-0.76%32,980
Sep 10, 20255,180.005,300.005,160.005,260.005,224.111.54%42,404
Sep 9, 20255,180.005,200.005,100.005,180.005,144.660.19%26,852
Sep 8, 20255,210.005,300.005,110.005,170.005,134.73-0.77%44,483
Sep 5, 20255,130.005,210.005,120.005,210.005,174.451.17%16,060
Sep 4, 20255,130.005,190.005,110.005,150.005,114.860.59%37,386
Sep 3, 20255,120.005,140.005,030.005,120.005,085.07-37,097
Sep 2, 20255,140.005,200.005,090.005,120.005,085.07-1.35%40,570
Sep 1, 20255,000.005,200.004,985.005,190.005,154.593.80%74,825
Aug 29, 20254,955.005,020.004,955.005,000.004,965.890.10%23,106
Aug 28, 20254,945.005,040.004,905.004,995.004,960.921.01%40,496
Aug 27, 20254,915.004,985.004,880.004,945.004,911.260.71%19,911
Aug 26, 20254,990.004,990.004,870.004,910.004,876.50-1.80%91,104
Aug 25, 20255,040.005,120.004,940.005,000.004,965.89-0.79%182,998
Aug 22, 20255,020.005,080.005,010.005,040.005,005.61-27,978
Aug 21, 20254,900.005,120.004,895.005,040.005,005.612.44%42,668
Aug 20, 20254,975.004,975.004,810.004,920.004,886.43-0.61%103,798
Aug 19, 20255,100.005,100.004,925.004,950.004,916.23-2.94%130,996
Aug 18, 20255,200.005,200.005,020.005,100.005,065.20-1.92%159,635
Aug 14, 20255,570.005,620.005,100.005,200.005,164.52-6.64%248,848
Aug 13, 20255,630.005,630.005,520.005,570.005,532.00-1.24%26,260
Aug 12, 20255,550.005,640.005,480.005,640.005,601.521.08%54,659
Aug 11, 20255,710.005,710.005,550.005,580.005,541.93-1.41%43,844
Aug 8, 20255,690.005,770.005,640.005,660.005,621.38-0.53%10,628
Aug 7, 20255,730.005,790.005,680.005,690.005,651.18-0.70%11,773
Aug 6, 20255,610.005,730.005,610.005,730.005,690.911.24%18,863
Aug 5, 20255,650.005,680.005,590.005,660.005,621.380.18%32,447
Aug 4, 20255,530.005,650.005,510.005,650.005,611.451.25%25,093
Aug 1, 20255,690.005,690.005,550.005,580.005,541.93-1.93%40,775
Jul 31, 20255,610.005,710.005,550.005,690.005,651.181.07%18,385
Jul 30, 20255,640.005,740.005,590.005,630.005,591.59-0.18%28,968
Jul 29, 20255,560.005,760.005,520.005,640.005,601.521.44%23,590
Jul 28, 20255,650.005,710.005,530.005,560.005,522.07-2.46%58,454
Jul 25, 20255,780.005,780.005,680.005,700.005,661.11-0.70%44,964
Jul 24, 20255,870.005,900.005,700.005,740.005,700.84-1.71%50,424
Jul 23, 20255,870.005,930.005,730.005,840.005,800.16-0.68%57,652
Jul 22, 20255,850.006,000.005,790.005,880.005,839.880.86%29,508
Jul 21, 20255,900.005,960.005,700.005,830.005,790.22-1.02%65,632
Jul 18, 20256,090.006,090.005,840.005,890.005,849.81-2.32%52,089
Jul 17, 20256,050.006,090.005,980.006,030.005,988.86-0.33%34,893
Jul 16, 20256,110.006,110.006,030.006,050.006,008.72-0.98%29,697
Jul 15, 20256,160.006,200.006,000.006,110.006,068.31-0.81%69,296
Jul 14, 20256,100.006,210.006,080.006,160.006,117.971.32%56,504
Jul 11, 20256,120.006,200.006,070.006,080.006,038.52-0.65%71,004
Jul 10, 20255,900.006,150.005,860.006,120.006,078.253.73%93,199