Skip to main content
Hankook & Company Co., Ltd. (KRX:000240)
South Korea flag South Korea · Delayed Price · Currency is KRW
24,900
-1,100 (-4.23%)
Mar 9, 2026, 3:30 PM KST

Hankook & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624,200.0025,100.0023,650.0024,900.0024,900.00-4.23%101,860
Mar 6, 202625,550.0026,450.0025,050.0026,000.0026,000.000.78%147,608
Mar 5, 202626,000.0026,800.0024,600.0025,800.0025,800.005.95%141,226
Mar 4, 202628,700.0028,750.0024,000.0024,350.0024,350.00-15.16%442,837
Mar 3, 202631,250.0031,350.0028,500.0028,700.0028,700.00-8.31%370,585
Feb 27, 202633,000.0033,000.0030,950.0031,300.0031,300.00-4.86%127,761
Feb 26, 202633,100.0033,950.0032,400.0032,900.0032,900.00-1.20%104,641
Feb 25, 202633,200.0033,700.0032,500.0033,300.0033,300.000.76%134,445
Feb 24, 202633,900.0033,900.0032,800.0033,050.0033,050.00-2.22%161,425
Feb 23, 202634,900.0036,450.0033,750.0033,800.0033,800.00-2.45%260,807
Feb 20, 202631,200.0035,500.0031,200.0034,650.0034,650.0010.00%344,996
Feb 19, 202630,500.0031,900.0029,700.0031,500.0031,500.003.11%166,661
Feb 13, 202630,100.0031,050.0029,500.0030,550.0030,550.000.16%156,648
Feb 12, 202630,000.0030,500.0029,400.0030,500.0030,500.001.84%103,601
Feb 11, 202631,200.0031,200.0029,800.0029,950.0029,950.00-4.01%105,220
Feb 10, 202628,350.0031,600.0028,200.0031,200.0031,200.0011.63%267,180
Feb 9, 202627,300.0028,100.0027,200.0027,950.0027,950.004.29%100,266
Feb 6, 202626,800.0027,000.0025,100.0026,800.0026,800.00-2.37%111,526
Feb 5, 202627,700.0028,200.0026,850.0027,450.0027,450.00-0.90%137,098
Feb 4, 202626,650.0028,250.0026,300.0027,700.0027,700.004.14%161,608
Feb 3, 202626,600.0026,600.0025,950.0026,600.0026,600.002.90%102,850
Feb 2, 202627,450.0027,450.0025,650.0025,850.0025,850.00-4.08%94,374
Jan 30, 202626,600.0027,500.0026,550.0026,950.0026,950.000.37%87,350
Jan 29, 202625,800.0027,150.0025,500.0026,850.0026,850.003.07%101,919
Jan 28, 202626,200.0026,750.0025,950.0026,050.0026,050.00-0.57%107,759
Jan 27, 202626,200.0026,300.0025,500.0026,200.0026,200.000.58%91,558
Jan 26, 202626,400.0026,700.0025,700.0026,050.0026,050.00-2.07%90,247
Jan 23, 202627,000.0027,300.0026,500.0026,600.0026,600.00-1.66%112,427
Jan 22, 202627,050.0028,200.0026,850.0027,050.0027,050.00-112,289
Jan 21, 202626,700.0027,100.0026,150.0027,050.0027,050.001.12%104,815
Jan 20, 202626,550.0027,200.0026,200.0026,750.0026,750.000.56%92,224
Jan 19, 202626,550.0027,900.0026,300.0026,600.0026,600.00-0.75%113,095
Jan 16, 202627,000.0027,950.0026,525.0026,800.0026,800.00-1.29%122,807
Jan 15, 202625,350.0027,450.0025,250.0027,150.0027,150.006.68%183,897
Jan 14, 202624,850.0025,900.0024,400.0025,450.0025,450.003.25%126,393
Jan 13, 202625,600.0025,600.0024,550.0024,650.0024,650.00-2.38%120,816
Jan 12, 202625,250.0025,350.0024,600.0025,250.0025,250.000.80%79,366
Jan 9, 202624,950.0025,100.0024,150.0025,050.0025,050.001.62%58,101
Jan 8, 202624,400.0025,100.0024,400.0024,650.0024,650.000.20%76,344
Jan 7, 202624,450.0024,750.0024,150.0024,600.0024,600.00-0.61%103,179
Jan 6, 202624,550.0024,900.0024,250.0024,750.0024,750.000.81%95,320
Jan 5, 202625,100.0025,500.0024,400.0024,550.0024,550.00-2.19%87,826
Jan 2, 202626,150.0026,150.0025,100.0025,100.0025,100.00-4.02%73,830
Dec 30, 202525,050.0026,450.0025,000.0026,150.0026,150.003.16%90,008
Dec 29, 202525,100.0025,350.0024,750.0025,350.0025,350.00-91,204
Dec 26, 202526,000.0026,150.0025,200.0025,350.0025,350.00-2.87%69,390
Dec 24, 202526,300.0026,400.0026,000.0026,100.0026,100.00-0.38%45,832
Dec 23, 202527,000.0027,150.0026,050.0026,200.0026,200.00-3.50%52,392
Dec 22, 202527,150.0027,600.0026,750.0027,150.0027,150.001.12%82,590
Dec 19, 202526,950.0027,200.0026,500.0026,850.0026,850.000.75%116,169
Dec 18, 202526,150.0026,750.0025,700.0026,650.0026,650.001.91%129,108
Dec 17, 202525,750.0026,700.0025,550.0026,150.0026,150.002.55%124,646
Dec 16, 202526,000.0026,350.0024,600.0025,500.0025,500.00-2.11%611,197
Dec 15, 202526,100.0026,700.0025,700.0026,050.0026,050.00-0.95%283,386
Dec 12, 202527,950.0028,050.0026,000.0026,300.0026,300.00-4.19%311,542
Dec 11, 202527,750.0028,050.0027,400.0027,450.0027,450.00-0.18%248,557
Dec 10, 202528,250.0028,300.0027,300.0027,500.0027,500.00-2.48%74,535
Dec 9, 202527,900.0028,300.0027,500.0028,200.0028,200.000.89%73,698
Dec 8, 202528,050.0028,250.0026,800.0027,950.0027,950.00-0.71%162,150
Dec 5, 202527,900.0028,450.0027,800.0028,150.0028,150.00-122,365
Dec 4, 202528,550.0028,700.0027,800.0028,150.0028,150.00-1.75%101,078
Dec 3, 202528,550.0028,950.0028,200.0028,650.0028,650.000.70%162,016
Dec 2, 202528,200.0029,100.0028,200.0028,450.0028,450.000.89%85,533
Dec 1, 202529,850.0030,300.0028,200.0028,200.0028,200.00-5.53%103,455
Nov 28, 202529,750.0030,300.0029,300.0029,850.0029,850.000.84%157,836
Nov 27, 202527,500.0029,850.0027,300.0029,600.0029,600.007.44%189,767
Nov 26, 202526,850.0027,550.0026,700.0027,550.0027,550.003.96%82,405
Nov 25, 202526,550.0026,850.0026,100.0026,500.0026,500.000.19%59,618
Nov 24, 202526,750.0026,850.0026,100.0026,450.0026,450.00-1.12%97,885
Nov 21, 202525,900.0027,050.0025,650.0026,750.0026,750.001.90%53,045
Nov 20, 202526,000.0026,600.0025,850.0026,250.0026,250.000.77%69,683
Nov 19, 202525,950.0026,400.0025,500.0026,050.0026,050.001.56%46,245
Nov 18, 202526,800.0026,950.0025,450.0025,650.0025,650.00-5.00%157,217
Nov 17, 202527,350.0027,700.0026,550.0027,000.0027,000.00-2.00%86,232
Nov 14, 202527,050.0028,450.0027,050.0027,550.0027,550.000.18%196,418
Nov 13, 202527,550.0028,150.0027,350.0027,500.0027,500.00-1.96%119,620
Nov 12, 202527,250.0028,350.0027,050.0028,050.0028,050.002.19%173,353
Nov 11, 202527,200.0027,850.0027,000.0027,450.0027,450.00-0.90%199,448
Nov 10, 202524,800.0028,600.0024,750.0027,700.0027,700.0012.60%508,700
Nov 7, 202524,150.0024,600.0023,450.0024,600.0024,600.003.14%77,129
Nov 6, 202523,250.0024,200.0022,700.0023,850.0023,850.004.61%77,722
Nov 5, 202523,300.0023,300.0022,000.0022,800.0022,800.00-0.87%74,883
Nov 4, 202523,150.0023,300.0022,000.0023,000.0023,000.00-1.50%70,431
Nov 3, 202523,350.0023,400.0022,900.0023,350.0023,350.00-0.85%53,686
Oct 31, 202523,950.0023,950.0023,250.0023,550.0023,550.00-0.21%45,763
Oct 30, 202524,100.0024,500.0023,550.0023,600.0023,600.00-1.67%57,777
Oct 29, 202524,500.0024,500.0023,400.0024,000.0024,000.000.63%61,099
Oct 28, 202524,300.0024,350.0023,550.0023,850.0023,850.00-2.25%58,407
Oct 27, 202523,650.0024,550.0023,650.0024,400.0024,400.003.17%63,874
Oct 24, 202523,750.0024,250.0023,200.0023,650.0023,650.00-0.84%49,718
Oct 23, 202523,800.0024,300.0023,500.0023,850.0023,850.00-1.24%51,313
Oct 22, 202522,850.0024,300.0022,500.0024,150.0024,150.004.77%76,481
Oct 21, 202522,750.0023,250.0022,600.0023,050.0023,050.001.10%62,997
Oct 20, 202522,400.0023,100.0022,150.0022,800.0022,800.001.11%56,877
Oct 17, 202522,650.0023,150.0022,450.0022,550.0022,550.00-1.96%73,000
Oct 16, 202522,450.0023,100.0022,400.0023,000.0023,000.001.55%87,594
Oct 15, 202522,050.0022,650.0022,000.0022,650.0022,650.001.57%60,036
Oct 14, 202521,600.0022,300.0021,550.0022,300.0022,300.001.36%61,145
Oct 13, 202522,400.0022,400.0021,650.0022,000.0022,000.00-0.90%69,470
Oct 10, 202522,600.0022,850.0022,050.0022,200.0022,200.00-2.84%70,647