Hankook Shell Oil Co.,Ltd. (KRX:002960)
South Korea
· Delayed Price · Currency is KRW 461,500
-6,500 (-1.39%)
At close: Dec 5, 2025
Hankook Shell Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 472,000.00 | 472,000.00 | 459,500.00 | 461,500.00 | 461,500.00 | -1.39% | 5,491 |
| Dec 4, 2025 | 475,000.00 | 475,000.00 | 467,500.00 | 468,000.00 | 468,000.00 | -0.11% | 2,700 |
| Dec 3, 2025 | 468,000.00 | 472,000.00 | 466,500.00 | 468,500.00 | 468,500.00 | 0.11% | 2,103 |
| Dec 2, 2025 | 467,500.00 | 468,000.00 | 463,000.00 | 468,000.00 | 468,000.00 | 0.86% | 1,608 |
| Dec 1, 2025 | 472,000.00 | 472,000.00 | 462,500.00 | 464,000.00 | 464,000.00 | -0.32% | 1,564 |
| Nov 28, 2025 | 463,500.00 | 470,500.00 | 462,500.00 | 465,500.00 | 465,500.00 | 0.43% | 2,182 |
| Nov 27, 2025 | 470,000.00 | 471,500.00 | 460,000.00 | 463,500.00 | 463,500.00 | -1.38% | 2,876 |
| Nov 26, 2025 | 471,500.00 | 474,500.00 | 468,500.00 | 470,000.00 | 470,000.00 | -0.32% | 1,659 |
| Nov 25, 2025 | 470,500.00 | 475,500.00 | 466,000.00 | 471,500.00 | 471,500.00 | 0.32% | 2,268 |
| Nov 24, 2025 | 464,500.00 | 473,500.00 | 463,500.00 | 470,000.00 | 470,000.00 | 1.08% | 2,797 |
| Nov 21, 2025 | 462,500.00 | 466,500.00 | 457,500.00 | 465,000.00 | 465,000.00 | 0.54% | 2,800 |
| Nov 20, 2025 | 455,000.00 | 465,000.00 | 454,000.00 | 462,500.00 | 462,500.00 | 1.54% | 3,524 |
| Nov 19, 2025 | 452,000.00 | 458,000.00 | 451,500.00 | 455,500.00 | 455,500.00 | 0.77% | 1,468 |
| Nov 18, 2025 | 456,000.00 | 456,500.00 | 452,000.00 | 452,000.00 | 452,000.00 | -0.99% | 2,055 |
| Nov 17, 2025 | 454,500.00 | 461,500.00 | 452,000.00 | 456,500.00 | 456,500.00 | 0.44% | 1,876 |
| Nov 14, 2025 | 458,500.00 | 458,500.00 | 453,000.00 | 454,500.00 | 454,500.00 | -0.87% | 1,622 |
| Nov 13, 2025 | 459,500.00 | 461,000.00 | 456,500.00 | 458,500.00 | 458,500.00 | -0.54% | 1,282 |
| Nov 12, 2025 | 453,500.00 | 461,500.00 | 453,000.00 | 461,000.00 | 461,000.00 | 1.77% | 3,663 |
| Nov 11, 2025 | 453,000.00 | 455,000.00 | 450,000.00 | 453,000.00 | 453,000.00 | 0.11% | 1,873 |
| Nov 10, 2025 | 443,500.00 | 456,000.00 | 443,000.00 | 452,500.00 | 452,500.00 | 1.80% | 3,921 |
| Nov 7, 2025 | 441,000.00 | 444,500.00 | 433,000.00 | 444,500.00 | 444,500.00 | 1.02% | 2,132 |
| Nov 6, 2025 | 435,000.00 | 445,000.00 | 432,500.00 | 440,000.00 | 440,000.00 | 2.09% | 2,587 |
| Nov 5, 2025 | 435,000.00 | 438,000.00 | 427,500.00 | 431,000.00 | 431,000.00 | -0.92% | 3,161 |
| Nov 4, 2025 | 433,000.00 | 442,000.00 | 432,500.00 | 435,000.00 | 435,000.00 | 0.58% | 2,236 |
| Nov 3, 2025 | 440,000.00 | 440,000.00 | 431,000.00 | 432,500.00 | 432,500.00 | -1.82% | 2,983 |
| Oct 31, 2025 | 449,000.00 | 454,000.00 | 433,500.00 | 440,500.00 | 440,500.00 | -1.12% | 3,454 |
| Oct 30, 2025 | 439,000.00 | 447,000.00 | 439,000.00 | 445,500.00 | 445,500.00 | 1.48% | 3,118 |
| Oct 29, 2025 | 440,000.00 | 441,000.00 | 437,500.00 | 439,000.00 | 439,000.00 | -0.23% | 1,347 |
| Oct 28, 2025 | 438,500.00 | 440,000.00 | 437,000.00 | 440,000.00 | 440,000.00 | 0.46% | 1,338 |
| Oct 27, 2025 | 439,500.00 | 440,000.00 | 436,500.00 | 438,000.00 | 438,000.00 | 0.11% | 1,576 |
| Oct 24, 2025 | 440,000.00 | 450,000.00 | 437,000.00 | 437,500.00 | 437,500.00 | -0.34% | 2,076 |
| Oct 23, 2025 | 442,000.00 | 449,000.00 | 438,000.00 | 439,000.00 | 439,000.00 | -2.44% | 1,867 |
| Oct 22, 2025 | 431,500.00 | 450,000.00 | 428,500.00 | 450,000.00 | 450,000.00 | 4.41% | 3,907 |
| Oct 21, 2025 | 429,000.00 | 438,500.00 | 428,500.00 | 431,000.00 | 431,000.00 | 0.35% | 2,008 |
| Oct 20, 2025 | 421,000.00 | 429,500.00 | 421,000.00 | 429,500.00 | 429,500.00 | 2.51% | 2,529 |
| Oct 17, 2025 | 419,000.00 | 432,000.00 | 416,000.00 | 419,000.00 | 419,000.00 | -0.24% | 1,778 |
| Oct 16, 2025 | 418,000.00 | 422,000.00 | 415,500.00 | 420,000.00 | 420,000.00 | 0.48% | 1,495 |
| Oct 15, 2025 | 414,000.00 | 420,000.00 | 412,500.00 | 418,000.00 | 418,000.00 | 0.72% | 1,240 |
| Oct 14, 2025 | 413,500.00 | 415,500.00 | 412,000.00 | 415,000.00 | 415,000.00 | 0.48% | 1,302 |
| Oct 13, 2025 | 410,000.00 | 416,000.00 | 405,500.00 | 413,000.00 | 413,000.00 | 0.61% | 1,960 |
| Oct 10, 2025 | 413,500.00 | 413,500.00 | 407,500.00 | 410,500.00 | 410,500.00 | -1.08% | 1,592 |
| Oct 2, 2025 | 413,000.00 | 417,500.00 | 412,000.00 | 415,000.00 | 415,000.00 | -0.12% | 1,033 |
| Oct 1, 2025 | 415,500.00 | 416,000.00 | 412,500.00 | 415,500.00 | 415,500.00 | 0.36% | 650 |
| Sep 30, 2025 | 411,500.00 | 414,000.00 | 409,500.00 | 414,000.00 | 414,000.00 | 0.61% | 1,526 |
| Sep 29, 2025 | 406,000.00 | 411,500.00 | 406,000.00 | 411,500.00 | 411,500.00 | 1.35% | 804 |
| Sep 26, 2025 | 404,000.00 | 407,000.00 | 403,500.00 | 406,000.00 | 406,000.00 | -0.25% | 1,076 |
| Sep 25, 2025 | 404,000.00 | 409,500.00 | 403,000.00 | 407,000.00 | 407,000.00 | 0.74% | 1,038 |
| Sep 24, 2025 | 401,000.00 | 406,500.00 | 401,000.00 | 404,000.00 | 404,000.00 | -0.37% | 780 |
| Sep 23, 2025 | 411,000.00 | 414,000.00 | 405,000.00 | 405,500.00 | 405,500.00 | -1.34% | 2,070 |
| Sep 22, 2025 | 416,000.00 | 416,500.00 | 410,500.00 | 411,000.00 | 411,000.00 | -1.56% | 2,055 |
| Sep 19, 2025 | 414,000.00 | 417,500.00 | 409,000.00 | 417,500.00 | 417,500.00 | 1.58% | 1,449 |
| Sep 18, 2025 | 417,000.00 | 418,000.00 | 407,500.00 | 411,000.00 | 411,000.00 | -1.08% | 4,010 |
| Sep 17, 2025 | 414,000.00 | 417,500.00 | 414,000.00 | 415,500.00 | 415,500.00 | -0.72% | 743 |
| Sep 16, 2025 | 421,500.00 | 424,000.00 | 415,000.00 | 418,500.00 | 418,500.00 | -0.59% | 4,197 |
| Sep 15, 2025 | 424,000.00 | 426,000.00 | 421,000.00 | 421,000.00 | 421,000.00 | -0.12% | 1,381 |
| Sep 12, 2025 | 423,000.00 | 424,500.00 | 418,500.00 | 421,500.00 | 421,500.00 | -0.24% | 1,832 |
| Sep 11, 2025 | 423,000.00 | 428,500.00 | 417,500.00 | 422,500.00 | 422,500.00 | 0.36% | 2,354 |
| Sep 10, 2025 | 419,500.00 | 423,500.00 | 419,500.00 | 421,000.00 | 421,000.00 | 0.60% | 889 |
| Sep 9, 2025 | 421,500.00 | 424,000.00 | 418,000.00 | 418,500.00 | 418,500.00 | -0.59% | 1,557 |
| Sep 8, 2025 | 429,000.00 | 429,000.00 | 420,000.00 | 421,000.00 | 421,000.00 | -1.75% | 3,083 |
| Sep 5, 2025 | 429,000.00 | 432,000.00 | 428,500.00 | 428,500.00 | 428,500.00 | -0.12% | 259 |
| Sep 4, 2025 | 430,000.00 | 432,000.00 | 428,000.00 | 429,000.00 | 429,000.00 | -0.23% | 441 |
| Sep 3, 2025 | 433,000.00 | 433,500.00 | 427,500.00 | 430,000.00 | 430,000.00 | -1.04% | 784 |
| Sep 2, 2025 | 434,000.00 | 434,500.00 | 429,000.00 | 434,500.00 | 434,500.00 | -0.23% | 553 |
| Sep 1, 2025 | 432,000.00 | 435,500.00 | 429,000.00 | 435,500.00 | 435,500.00 | 0.81% | 617 |
| Aug 29, 2025 | 434,000.00 | 436,000.00 | 427,000.00 | 432,000.00 | 432,000.00 | -0.23% | 1,410 |
| Aug 28, 2025 | 426,500.00 | 434,000.00 | 426,500.00 | 433,000.00 | 433,000.00 | 1.52% | 755 |
| Aug 27, 2025 | 426,000.00 | 426,500.00 | 422,500.00 | 426,500.00 | 426,500.00 | 1.07% | 795 |
| Aug 26, 2025 | 434,000.00 | 434,000.00 | 422,000.00 | 422,000.00 | 422,000.00 | -1.63% | 1,772 |
| Aug 25, 2025 | 434,000.00 | 438,000.00 | 429,000.00 | 429,000.00 | 429,000.00 | -1.15% | 1,221 |
| Aug 22, 2025 | 435,000.00 | 438,000.00 | 431,500.00 | 434,000.00 | 434,000.00 | 0.58% | 1,475 |
| Aug 21, 2025 | 426,000.00 | 437,000.00 | 426,000.00 | 431,500.00 | 431,500.00 | -0.12% | 1,492 |
| Aug 20, 2025 | 433,000.00 | 436,000.00 | 425,500.00 | 432,000.00 | 432,000.00 | -1.71% | 2,091 |
| Aug 19, 2025 | 441,500.00 | 443,000.00 | 434,500.00 | 439,500.00 | 439,500.00 | -0.23% | 1,774 |
| Aug 18, 2025 | 446,000.00 | 446,500.00 | 439,500.00 | 440,500.00 | 440,500.00 | -0.34% | 1,092 |
| Aug 14, 2025 | 443,500.00 | 448,000.00 | 441,000.00 | 442,000.00 | 442,000.00 | -0.23% | 1,452 |
| Aug 13, 2025 | 446,000.00 | 448,000.00 | 442,000.00 | 443,000.00 | 443,000.00 | -0.11% | 512 |
| Aug 12, 2025 | 449,000.00 | 449,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | -0.45% | 1,119 |
| Aug 11, 2025 | 445,000.00 | 450,000.00 | 443,500.00 | 445,500.00 | 445,500.00 | 0.34% | 777 |
| Aug 8, 2025 | 444,500.00 | 447,500.00 | 438,000.00 | 444,000.00 | 444,000.00 | - | 1,866 |
| Aug 7, 2025 | 453,000.00 | 453,000.00 | 444,000.00 | 444,000.00 | 444,000.00 | -1.11% | 970 |
| Aug 6, 2025 | 444,000.00 | 451,000.00 | 440,500.00 | 449,000.00 | 449,000.00 | 0.67% | 2,231 |
| Aug 5, 2025 | 441,500.00 | 451,000.00 | 437,000.00 | 446,000.00 | 446,000.00 | 1.13% | 4,190 |
| Aug 4, 2025 | 431,500.00 | 445,000.00 | 431,500.00 | 441,000.00 | 441,000.00 | 1.73% | 4,073 |
| Aug 1, 2025 | 453,000.00 | 455,000.00 | 432,000.00 | 433,500.00 | 433,500.00 | -4.30% | 6,373 |
| Jul 31, 2025 | 443,000.00 | 454,500.00 | 442,000.00 | 453,000.00 | 453,000.00 | 2.14% | 2,974 |
| Jul 30, 2025 | 442,000.00 | 446,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | 0.80% | 1,404 |
| Jul 29, 2025 | 440,000.00 | 447,500.00 | 436,000.00 | 440,000.00 | 440,000.00 | 0.23% | 2,287 |
| Jul 28, 2025 | 468,500.00 | 468,500.00 | 435,000.00 | 439,000.00 | 439,000.00 | -6.20% | 5,810 |
| Jul 25, 2025 | 469,000.00 | 470,000.00 | 461,000.00 | 468,000.00 | 468,000.00 | 0.97% | 1,753 |
| Jul 24, 2025 | 467,500.00 | 472,500.00 | 460,000.00 | 463,500.00 | 463,500.00 | -0.54% | 1,389 |
| Jul 23, 2025 | 464,500.00 | 467,000.00 | 460,500.00 | 466,000.00 | 464,000.00 | 0.32% | 1,539 |
| Jul 22, 2025 | 473,000.00 | 473,000.00 | 462,500.00 | 464,500.00 | 462,506.44 | -1.59% | 1,788 |
| Jul 21, 2025 | 467,500.00 | 477,000.00 | 467,000.00 | 472,000.00 | 469,974.25 | 0.85% | 2,028 |
| Jul 18, 2025 | 479,500.00 | 481,000.00 | 462,000.00 | 468,000.00 | 465,991.42 | -3.11% | 5,405 |
| Jul 17, 2025 | 482,500.00 | 483,500.00 | 468,500.00 | 483,000.00 | 480,927.04 | 0.21% | 3,280 |
| Jul 16, 2025 | 484,000.00 | 490,000.00 | 480,500.00 | 482,000.00 | 479,931.33 | 0.63% | 2,809 |
| Jul 15, 2025 | 486,000.00 | 490,000.00 | 479,000.00 | 479,000.00 | 476,944.21 | -1.64% | 2,283 |
| Jul 14, 2025 | 485,500.00 | 489,500.00 | 479,500.00 | 487,000.00 | 484,909.87 | 0.31% | 2,770 |
| Jul 11, 2025 | 463,000.00 | 486,000.00 | 457,000.00 | 485,500.00 | 483,416.31 | 5.43% | 6,137 |