Hankook & Company Co., Ltd. (KRX:000240)
South Korea
· Delayed Price · Currency is KRW 28,150
0.00 (0.00%)
At close: Dec 5, 2025
Hankook & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,900.00 | 28,450.00 | 27,800.00 | 28,150.00 | 28,150.00 | - | 122,195 |
| Dec 4, 2025 | 28,550.00 | 28,700.00 | 27,800.00 | 28,150.00 | 28,150.00 | -1.75% | 101,078 |
| Dec 3, 2025 | 28,550.00 | 28,950.00 | 28,200.00 | 28,650.00 | 28,650.00 | 0.70% | 162,016 |
| Dec 2, 2025 | 28,200.00 | 29,100.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.89% | 85,533 |
| Dec 1, 2025 | 29,850.00 | 30,300.00 | 28,200.00 | 28,200.00 | 28,200.00 | -5.53% | 103,455 |
| Nov 28, 2025 | 29,750.00 | 30,300.00 | 29,300.00 | 29,850.00 | 29,850.00 | 0.84% | 157,836 |
| Nov 27, 2025 | 27,500.00 | 29,850.00 | 27,300.00 | 29,600.00 | 29,600.00 | 7.44% | 189,767 |
| Nov 26, 2025 | 26,850.00 | 27,550.00 | 26,700.00 | 27,550.00 | 27,550.00 | 3.96% | 82,405 |
| Nov 25, 2025 | 26,550.00 | 26,850.00 | 26,100.00 | 26,500.00 | 26,500.00 | 0.19% | 59,618 |
| Nov 24, 2025 | 26,750.00 | 26,850.00 | 26,100.00 | 26,450.00 | 26,450.00 | -1.12% | 97,885 |
| Nov 21, 2025 | 25,900.00 | 27,050.00 | 25,650.00 | 26,750.00 | 26,750.00 | 1.90% | 53,045 |
| Nov 20, 2025 | 26,000.00 | 26,600.00 | 25,850.00 | 26,250.00 | 26,250.00 | 0.77% | 69,683 |
| Nov 19, 2025 | 25,950.00 | 26,400.00 | 25,500.00 | 26,050.00 | 26,050.00 | 1.56% | 46,245 |
| Nov 18, 2025 | 26,800.00 | 26,950.00 | 25,450.00 | 25,650.00 | 25,650.00 | -5.00% | 157,217 |
| Nov 17, 2025 | 27,350.00 | 27,700.00 | 26,550.00 | 27,000.00 | 27,000.00 | -2.00% | 86,232 |
| Nov 14, 2025 | 27,050.00 | 28,450.00 | 27,050.00 | 27,550.00 | 27,550.00 | 0.18% | 196,418 |
| Nov 13, 2025 | 27,550.00 | 28,150.00 | 27,350.00 | 27,500.00 | 27,500.00 | -1.96% | 119,620 |
| Nov 12, 2025 | 27,250.00 | 28,350.00 | 27,050.00 | 28,050.00 | 28,050.00 | 2.19% | 173,353 |
| Nov 11, 2025 | 27,200.00 | 27,850.00 | 27,000.00 | 27,450.00 | 27,450.00 | -0.90% | 199,448 |
| Nov 10, 2025 | 24,800.00 | 28,600.00 | 24,750.00 | 27,700.00 | 27,700.00 | 12.60% | 508,700 |
| Nov 7, 2025 | 24,150.00 | 24,600.00 | 23,450.00 | 24,600.00 | 24,600.00 | 3.14% | 77,129 |
| Nov 6, 2025 | 23,250.00 | 24,200.00 | 22,700.00 | 23,850.00 | 23,850.00 | 4.61% | 77,722 |
| Nov 5, 2025 | 23,300.00 | 23,300.00 | 22,000.00 | 22,800.00 | 22,800.00 | -0.87% | 74,883 |
| Nov 4, 2025 | 23,150.00 | 23,300.00 | 22,000.00 | 23,000.00 | 23,000.00 | -1.50% | 70,431 |
| Nov 3, 2025 | 23,350.00 | 23,400.00 | 22,900.00 | 23,350.00 | 23,350.00 | -0.85% | 53,686 |
| Oct 31, 2025 | 23,950.00 | 23,950.00 | 23,250.00 | 23,550.00 | 23,550.00 | -0.21% | 45,763 |
| Oct 30, 2025 | 24,100.00 | 24,500.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.67% | 57,777 |
| Oct 29, 2025 | 24,500.00 | 24,500.00 | 23,400.00 | 24,000.00 | 24,000.00 | 0.63% | 61,099 |
| Oct 28, 2025 | 24,300.00 | 24,350.00 | 23,550.00 | 23,850.00 | 23,850.00 | -2.25% | 58,407 |
| Oct 27, 2025 | 23,650.00 | 24,550.00 | 23,650.00 | 24,400.00 | 24,400.00 | 3.17% | 63,874 |
| Oct 24, 2025 | 23,750.00 | 24,250.00 | 23,200.00 | 23,650.00 | 23,650.00 | -0.84% | 49,718 |
| Oct 23, 2025 | 23,800.00 | 24,300.00 | 23,500.00 | 23,850.00 | 23,850.00 | -1.24% | 51,313 |
| Oct 22, 2025 | 22,850.00 | 24,300.00 | 22,500.00 | 24,150.00 | 24,150.00 | 4.77% | 76,481 |
| Oct 21, 2025 | 22,750.00 | 23,250.00 | 22,600.00 | 23,050.00 | 23,050.00 | 1.10% | 62,997 |
| Oct 20, 2025 | 22,400.00 | 23,100.00 | 22,150.00 | 22,800.00 | 22,800.00 | 1.11% | 56,877 |
| Oct 17, 2025 | 22,650.00 | 23,150.00 | 22,450.00 | 22,550.00 | 22,550.00 | -1.96% | 73,000 |
| Oct 16, 2025 | 22,450.00 | 23,100.00 | 22,400.00 | 23,000.00 | 23,000.00 | 1.55% | 87,594 |
| Oct 15, 2025 | 22,050.00 | 22,650.00 | 22,000.00 | 22,650.00 | 22,650.00 | 1.57% | 60,036 |
| Oct 14, 2025 | 21,600.00 | 22,300.00 | 21,550.00 | 22,300.00 | 22,300.00 | 1.36% | 61,145 |
| Oct 13, 2025 | 22,400.00 | 22,400.00 | 21,650.00 | 22,000.00 | 22,000.00 | -0.90% | 69,470 |
| Oct 10, 2025 | 22,600.00 | 22,850.00 | 22,050.00 | 22,200.00 | 22,200.00 | -2.84% | 70,647 |
| Oct 2, 2025 | 23,550.00 | 23,550.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.22% | 93,892 |
| Oct 1, 2025 | 23,200.00 | 23,700.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.43% | 39,004 |
| Sep 30, 2025 | 22,700.00 | 23,850.00 | 22,700.00 | 23,000.00 | 23,000.00 | -0.43% | 61,844 |
| Sep 29, 2025 | 23,000.00 | 23,450.00 | 22,650.00 | 23,100.00 | 23,100.00 | 2.44% | 50,148 |
| Sep 26, 2025 | 22,650.00 | 22,700.00 | 22,250.00 | 22,550.00 | 22,550.00 | -1.31% | 64,704 |
| Sep 25, 2025 | 23,200.00 | 23,350.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.93% | 63,906 |
| Sep 24, 2025 | 23,700.00 | 23,800.00 | 23,250.00 | 23,300.00 | 23,300.00 | 0.22% | 56,934 |
| Sep 23, 2025 | 22,600.00 | 24,400.00 | 22,550.00 | 23,250.00 | 23,250.00 | 1.31% | 106,455 |
| Sep 22, 2025 | 23,050.00 | 23,300.00 | 22,800.00 | 22,950.00 | 22,950.00 | - | 48,766 |
| Sep 19, 2025 | 23,250.00 | 23,950.00 | 22,750.00 | 22,950.00 | 22,950.00 | -2.96% | 70,492 |
| Sep 18, 2025 | 23,300.00 | 23,850.00 | 23,200.00 | 23,650.00 | 23,650.00 | 1.50% | 65,482 |
| Sep 17, 2025 | 23,750.00 | 24,000.00 | 23,200.00 | 23,300.00 | 23,300.00 | -2.92% | 63,489 |
| Sep 16, 2025 | 23,700.00 | 24,300.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.63% | 59,562 |
| Sep 15, 2025 | 23,650.00 | 24,350.00 | 23,250.00 | 23,850.00 | 23,850.00 | 0.85% | 315,318 |
| Sep 12, 2025 | 24,000.00 | 24,050.00 | 23,650.00 | 23,650.00 | 23,650.00 | -1.46% | 83,313 |
| Sep 11, 2025 | 23,800.00 | 24,250.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.21% | 235,617 |
| Sep 10, 2025 | 23,900.00 | 24,600.00 | 23,900.00 | 23,950.00 | 23,950.00 | -1.24% | 77,584 |
| Sep 9, 2025 | 24,300.00 | 24,400.00 | 23,800.00 | 24,250.00 | 24,250.00 | 1.46% | 55,540 |
| Sep 8, 2025 | 24,050.00 | 24,250.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.83% | 22,458 |
| Sep 5, 2025 | 23,600.00 | 24,150.00 | 23,600.00 | 24,100.00 | 24,100.00 | 0.63% | 68,199 |
| Sep 4, 2025 | 23,550.00 | 24,250.00 | 23,550.00 | 23,950.00 | 23,950.00 | 0.84% | 24,984 |
| Sep 3, 2025 | 23,200.00 | 24,100.00 | 23,200.00 | 23,750.00 | 23,750.00 | 1.28% | 57,015 |
| Sep 2, 2025 | 23,700.00 | 24,100.00 | 23,300.00 | 23,450.00 | 23,450.00 | -1.88% | 59,498 |
| Sep 1, 2025 | 24,500.00 | 24,500.00 | 23,650.00 | 23,900.00 | 23,900.00 | -2.05% | 52,214 |
| Aug 29, 2025 | 24,150.00 | 24,450.00 | 23,750.00 | 24,400.00 | 24,400.00 | 0.83% | 100,030 |
| Aug 28, 2025 | 23,150.00 | 24,200.00 | 23,000.00 | 24,200.00 | 24,200.00 | 5.22% | 85,826 |
| Aug 27, 2025 | 22,800.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | - | 91,745 |
| Aug 26, 2025 | 22,250.00 | 23,250.00 | 22,250.00 | 23,000.00 | 23,000.00 | 2.45% | 85,418 |
| Aug 25, 2025 | 21,450.00 | 22,450.00 | 21,250.00 | 22,450.00 | 22,450.00 | 5.40% | 107,141 |
| Aug 22, 2025 | 21,700.00 | 22,050.00 | 21,000.00 | 21,300.00 | 21,300.00 | -2.52% | 98,077 |
| Aug 21, 2025 | 21,950.00 | 22,350.00 | 21,650.00 | 21,850.00 | 21,850.00 | - | 83,926 |
| Aug 20, 2025 | 21,700.00 | 21,900.00 | 21,100.00 | 21,850.00 | 21,550.00 | 1.63% | 84,981 |
| Aug 19, 2025 | 22,100.00 | 22,100.00 | 21,100.00 | 21,500.00 | 21,204.81 | -1.15% | 87,541 |
| Aug 18, 2025 | 21,850.00 | 22,400.00 | 21,200.00 | 21,750.00 | 21,451.37 | -0.46% | 123,498 |
| Aug 14, 2025 | 23,800.00 | 24,350.00 | 21,450.00 | 21,850.00 | 21,550.00 | -8.19% | 265,139 |
| Aug 13, 2025 | 23,800.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,473.23 | -0.83% | 50,935 |
| Aug 12, 2025 | 23,150.00 | 24,400.00 | 23,150.00 | 24,000.00 | 23,670.48 | 1.91% | 56,240 |
| Aug 11, 2025 | 24,250.00 | 24,300.00 | 23,450.00 | 23,550.00 | 23,226.66 | -2.48% | 45,763 |
| Aug 8, 2025 | 23,550.00 | 24,200.00 | 23,400.00 | 24,150.00 | 23,818.42 | 1.68% | 75,113 |
| Aug 7, 2025 | 24,000.00 | 24,050.00 | 23,550.00 | 23,750.00 | 23,423.91 | -0.84% | 48,731 |
| Aug 6, 2025 | 23,700.00 | 24,150.00 | 23,500.00 | 23,950.00 | 23,621.17 | 0.21% | 49,019 |
| Aug 5, 2025 | 23,550.00 | 24,050.00 | 23,400.00 | 23,900.00 | 23,571.85 | 1.70% | 75,265 |
| Aug 4, 2025 | 23,000.00 | 24,000.00 | 22,900.00 | 23,500.00 | 23,177.35 | 2.40% | 85,215 |
| Aug 1, 2025 | 23,850.00 | 23,950.00 | 22,900.00 | 22,950.00 | 22,634.90 | -4.97% | 139,209 |
| Jul 31, 2025 | 23,900.00 | 24,350.00 | 23,600.00 | 24,150.00 | 23,818.42 | 0.21% | 91,155 |
| Jul 30, 2025 | 23,200.00 | 24,450.00 | 23,200.00 | 24,100.00 | 23,769.11 | 3.66% | 155,005 |
| Jul 29, 2025 | 23,650.00 | 23,700.00 | 22,800.00 | 23,250.00 | 22,930.78 | -2.92% | 133,941 |
| Jul 28, 2025 | 23,850.00 | 24,600.00 | 23,350.00 | 23,950.00 | 23,621.17 | -0.42% | 156,370 |
| Jul 25, 2025 | 24,650.00 | 25,000.00 | 23,900.00 | 24,050.00 | 23,719.79 | -4.94% | 154,241 |
| Jul 24, 2025 | 25,850.00 | 25,950.00 | 24,800.00 | 25,300.00 | 24,952.63 | -0.98% | 101,234 |
| Jul 23, 2025 | 25,050.00 | 25,700.00 | 25,050.00 | 25,550.00 | 25,199.20 | 3.23% | 118,417 |
| Jul 22, 2025 | 24,800.00 | 25,100.00 | 24,400.00 | 24,750.00 | 24,410.18 | -0.40% | 128,529 |
| Jul 21, 2025 | 24,650.00 | 25,650.00 | 24,400.00 | 24,850.00 | 24,508.81 | -2.55% | 92,443 |
| Jul 18, 2025 | 25,600.00 | 26,100.00 | 24,700.00 | 25,500.00 | 25,149.89 | -0.97% | 162,537 |
| Jul 17, 2025 | 25,700.00 | 26,000.00 | 24,900.00 | 25,750.00 | 25,396.45 | 0.78% | 137,721 |
| Jul 16, 2025 | 25,600.00 | 26,300.00 | 25,500.00 | 25,550.00 | 25,199.20 | -2.11% | 184,881 |
| Jul 15, 2025 | 25,650.00 | 26,750.00 | 25,600.00 | 26,100.00 | 25,741.65 | 0.77% | 223,651 |
| Jul 14, 2025 | 24,100.00 | 26,400.00 | 23,900.00 | 25,900.00 | 25,544.39 | 7.47% | 308,539 |
| Jul 11, 2025 | 23,450.00 | 24,350.00 | 22,900.00 | 24,100.00 | 23,769.11 | 1.90% | 237,090 |