Skip to main content
Hankook & Company Co., Ltd. (KRX:000240)
South Korea flag South Korea · Delayed Price · Currency is KRW
24,850
-250 (-1.00%)
Last updated: Apr 29, 2026, 1:05 PM KST

Hankook & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624,700.0025,400.0024,700.0025,100.0025,100.001.01%99,483
Apr 27, 202625,100.0025,450.0024,650.0024,850.0024,850.000.40%101,544
Apr 24, 202625,100.0025,250.0024,500.0024,750.0024,750.00-1.79%79,702
Apr 23, 202625,400.0025,400.0024,650.0025,200.0025,200.001.20%78,039
Apr 22, 202624,800.0024,950.0024,350.0024,900.0024,900.00-114,378
Apr 21, 202624,500.0025,450.0024,500.0024,900.0024,900.001.84%183,854
Apr 20, 202625,000.0025,050.0024,300.0024,450.0024,450.00-2.20%161,256
Apr 17, 202625,350.0025,500.0024,600.0025,000.0025,000.00-1.57%89,783
Apr 16, 202625,700.0025,950.0025,200.0025,400.0025,400.00-0.39%71,570
Apr 15, 202625,850.0026,150.0025,050.0025,500.0025,500.000.39%97,838
Apr 14, 202624,650.0025,700.0024,650.0025,400.0025,400.003.04%82,703
Apr 13, 202624,700.0024,700.0024,200.0024,650.0024,650.00-1.20%55,652
Apr 10, 202624,600.0025,250.0024,600.0024,950.0024,950.001.22%58,201
Apr 9, 202623,850.0025,200.0023,750.0024,650.0024,650.002.71%126,876
Apr 8, 202624,050.0024,500.0023,350.0024,000.0024,000.005.26%215,032
Apr 7, 202623,650.0024,000.0022,500.0022,800.0022,800.00-3.39%174,950
Apr 6, 202623,500.0023,900.0023,250.0023,600.0023,600.001.72%42,739
Apr 3, 202623,800.0024,100.0023,100.0023,200.0023,200.00-1.07%129,140
Apr 2, 202625,000.0025,350.0023,200.0023,450.0023,450.00-5.44%106,003
Apr 1, 202625,000.0025,150.0024,200.0024,800.0024,800.003.33%125,472
Mar 31, 202624,200.0024,450.0023,400.0024,000.0024,000.00-3.42%122,755
Mar 30, 202625,700.0025,700.0024,150.0024,850.0024,850.00-7.62%161,981
Mar 27, 202626,450.0027,000.0025,800.0026,900.0026,100.00-0.74%82,234
Mar 26, 202627,600.0027,600.0026,550.0027,100.0026,294.05-1.81%86,895
Mar 25, 202627,600.0027,700.0026,550.0027,600.0026,779.183.56%86,473
Mar 24, 202627,250.0027,250.0025,400.0026,650.0025,857.432.11%67,641
Mar 23, 202625,950.0026,500.0025,800.0026,100.0025,323.79-3.69%83,425
Mar 20, 202626,550.0027,450.0026,500.0027,100.0026,294.051.88%95,163
Mar 19, 202626,250.0026,600.0025,950.0026,600.0025,808.92-1.48%70,541
Mar 18, 202626,650.0027,200.0026,350.0027,000.0026,197.033.25%106,429
Mar 17, 202625,000.0026,200.0024,950.0026,150.0025,372.305.23%91,523
Mar 16, 202625,050.0025,400.0024,750.0024,850.0024,110.97-1.58%81,587
Mar 13, 202624,650.0025,750.0024,600.0025,250.0024,499.07-2.32%90,780
Mar 12, 202625,600.0026,150.0025,050.0025,850.0025,081.231.37%128,415
Mar 11, 202625,950.0026,450.0025,300.0025,500.0024,741.641.59%98,636
Mar 10, 202625,750.0025,750.0024,850.0025,100.0024,353.530.80%131,936
Mar 9, 202624,200.0025,100.0023,650.0024,900.0024,159.48-4.23%101,862
Mar 6, 202625,550.0026,450.0025,050.0026,000.0025,226.770.78%147,668
Mar 5, 202626,000.0026,800.0024,600.0025,800.0025,032.715.95%141,226
Mar 4, 202628,700.0028,750.0024,000.0024,350.0023,625.84-15.16%442,837
Mar 3, 202631,250.0031,350.0028,500.0028,700.0027,846.47-8.31%370,591
Feb 27, 202633,000.0033,000.0030,950.0031,300.0030,369.14-4.86%127,761
Feb 26, 202633,100.0033,950.0032,400.0032,900.0031,921.56-1.20%104,641
Feb 25, 202633,200.0033,700.0032,500.0033,300.0032,309.670.76%134,445
Feb 24, 202633,900.0033,900.0032,800.0033,050.0032,067.10-2.22%161,425
Feb 23, 202634,900.0036,450.0033,750.0033,800.0032,794.80-2.45%260,807
Feb 20, 202631,200.0035,500.0031,200.0034,650.0033,619.5210.00%344,996
Feb 19, 202630,500.0031,900.0029,700.0031,500.0030,563.203.11%166,661
Feb 13, 202630,100.0031,050.0029,500.0030,550.0029,641.450.16%156,648
Feb 12, 202630,000.0030,500.0029,400.0030,500.0029,592.941.84%103,601
Feb 11, 202631,200.0031,200.0029,800.0029,950.0029,059.29-4.01%105,220
Feb 10, 202628,350.0031,600.0028,200.0031,200.0030,272.1211.63%267,180
Feb 9, 202627,300.0028,100.0027,200.0027,950.0027,118.774.29%100,266
Feb 6, 202626,800.0027,000.0025,100.0026,800.0026,002.97-2.37%111,526
Feb 5, 202627,700.0028,200.0026,850.0027,450.0026,633.64-0.90%137,098
Feb 4, 202626,650.0028,250.0026,300.0027,700.0026,876.214.14%161,608
Feb 3, 202626,600.0026,600.0025,950.0026,600.0025,808.922.90%102,850
Feb 2, 202627,450.0027,450.0025,650.0025,850.0025,081.23-4.08%94,374
Jan 30, 202626,600.0027,500.0026,550.0026,950.0026,148.510.37%87,350
Jan 29, 202625,800.0027,150.0025,500.0026,850.0026,051.493.07%101,919
Jan 28, 202626,200.0026,750.0025,950.0026,050.0025,275.28-0.57%107,759
Jan 27, 202626,200.0026,300.0025,500.0026,200.0025,420.820.58%91,558
Jan 26, 202626,400.0026,700.0025,700.0026,050.0025,275.28-2.07%90,247
Jan 23, 202627,000.0027,300.0026,500.0026,600.0025,808.92-1.66%112,427
Jan 22, 202627,050.0028,200.0026,850.0027,050.0026,245.54-112,289
Jan 21, 202626,700.0027,100.0026,150.0027,050.0026,245.541.12%104,815
Jan 20, 202626,550.0027,200.0026,200.0026,750.0025,954.460.56%92,224
Jan 19, 202626,550.0027,900.0026,300.0026,600.0025,808.92-0.75%113,095
Jan 16, 202627,000.0027,950.0026,525.0026,800.0026,002.97-1.29%122,807
Jan 15, 202625,350.0027,450.0025,250.0027,150.0026,342.576.68%183,897
Jan 14, 202624,850.0025,900.0024,400.0025,450.0024,693.123.25%126,393
Jan 13, 202625,600.0025,600.0024,550.0024,650.0023,916.91-2.38%120,816
Jan 12, 202625,250.0025,350.0024,600.0025,250.0024,499.070.80%79,366
Jan 9, 202624,950.0025,100.0024,150.0025,050.0024,305.021.62%58,101
Jan 8, 202624,400.0025,100.0024,400.0024,650.0023,916.910.20%76,344
Jan 7, 202624,450.0024,750.0024,150.0024,600.0023,868.40-0.61%103,179
Jan 6, 202624,550.0024,900.0024,250.0024,750.0024,013.940.81%95,320
Jan 5, 202625,100.0025,500.0024,400.0024,550.0023,819.89-2.19%87,826
Jan 2, 202626,150.0026,150.0025,100.0025,100.0024,353.53-4.02%73,830
Dec 30, 202525,050.0026,450.0025,000.0026,150.0025,372.303.16%90,008
Dec 29, 202525,100.0025,350.0024,750.0025,350.0024,596.10-91,204
Dec 26, 202526,000.0026,150.0025,200.0025,350.0024,596.10-2.87%69,390
Dec 24, 202526,300.0026,400.0026,000.0026,100.0025,323.79-0.38%45,832
Dec 23, 202527,000.0027,150.0026,050.0026,200.0025,420.82-3.50%52,392
Dec 22, 202527,150.0027,600.0026,750.0027,150.0026,342.571.12%82,590
Dec 19, 202526,950.0027,200.0026,500.0026,850.0026,051.490.75%116,169
Dec 18, 202526,150.0026,750.0025,700.0026,650.0025,857.431.91%129,108
Dec 17, 202525,750.0026,700.0025,550.0026,150.0025,372.302.55%124,646
Dec 16, 202526,000.0026,350.0024,600.0025,500.0024,741.64-2.11%611,197
Dec 15, 202526,100.0026,700.0025,700.0026,050.0025,275.28-0.95%283,386
Dec 12, 202527,950.0028,050.0026,000.0026,300.0025,517.84-4.19%311,542
Dec 11, 202527,750.0028,050.0027,400.0027,450.0026,633.64-0.18%248,557
Dec 10, 202528,250.0028,300.0027,300.0027,500.0026,682.16-2.48%74,535
Dec 9, 202527,900.0028,300.0027,500.0028,200.0027,361.340.89%73,698
Dec 8, 202528,050.0028,250.0026,800.0027,950.0027,118.77-0.71%162,150
Dec 5, 202527,900.0028,450.0027,800.0028,150.0027,312.83-122,365
Dec 4, 202528,550.0028,700.0027,800.0028,150.0027,312.83-1.75%101,078
Dec 3, 202528,550.0028,950.0028,200.0028,650.0027,797.960.70%162,016
Dec 2, 202528,200.0029,100.0028,200.0028,450.0027,603.900.89%85,533
Dec 1, 202529,850.0030,300.0028,200.0028,200.0027,361.34-5.53%103,455