Hankook Shell Oil Co.,Ltd. (KRX:002960)
South Korea
· Delayed Price · Currency is KRW 499,000
+5,500 (1.11%)
Apr 28, 2026, 3:30 PM KST
Hankook Shell Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 493,500.00 | 501,000.00 | 493,500.00 | 499,000.00 | 499,000.00 | 1.11% | 2,648 |
| Apr 27, 2026 | 492,500.00 | 493,500.00 | 485,000.00 | 493,500.00 | 493,500.00 | 0.20% | 1,934 |
| Apr 24, 2026 | 495,000.00 | 495,000.00 | 489,500.00 | 492,500.00 | 492,500.00 | -0.51% | 1,464 |
| Apr 23, 2026 | 496,500.00 | 498,500.00 | 486,000.00 | 495,000.00 | 495,000.00 | -0.80% | 3,464 |
| Apr 22, 2026 | 497,500.00 | 499,000.00 | 494,500.00 | 499,000.00 | 499,000.00 | 0.40% | 1,230 |
| Apr 21, 2026 | 506,000.00 | 506,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | -1.78% | 1,875 |
| Apr 20, 2026 | 508,000.00 | 510,000.00 | 501,000.00 | 506,000.00 | 506,000.00 | 0.20% | 1,372 |
| Apr 17, 2026 | 498,500.00 | 507,000.00 | 496,000.00 | 505,000.00 | 505,000.00 | 1.00% | 1,809 |
| Apr 16, 2026 | 501,000.00 | 505,000.00 | 497,500.00 | 500,000.00 | 500,000.00 | -0.99% | 2,169 |
| Apr 15, 2026 | 500,000.00 | 506,000.00 | 492,000.00 | 505,000.00 | 505,000.00 | 0.80% | 2,831 |
| Apr 14, 2026 | 506,000.00 | 510,000.00 | 499,000.00 | 501,000.00 | 501,000.00 | -0.99% | 1,813 |
| Apr 13, 2026 | 505,000.00 | 513,000.00 | 498,000.00 | 506,000.00 | 506,000.00 | 1.00% | 2,318 |
| Apr 10, 2026 | 479,500.00 | 510,000.00 | 479,500.00 | 501,000.00 | 501,000.00 | 4.48% | 3,750 |
| Apr 9, 2026 | 480,000.00 | 484,500.00 | 475,500.00 | 479,500.00 | 479,500.00 | 0.10% | 1,612 |
| Apr 8, 2026 | 489,500.00 | 499,500.00 | 473,500.00 | 479,000.00 | 479,000.00 | -2.74% | 5,466 |
| Apr 7, 2026 | 499,500.00 | 508,000.00 | 492,000.00 | 492,500.00 | 492,500.00 | -1.01% | 1,798 |
| Apr 6, 2026 | 496,500.00 | 501,000.00 | 469,000.00 | 497,500.00 | 497,500.00 | 1.63% | 2,327 |
| Apr 3, 2026 | 492,000.00 | 499,000.00 | 476,000.00 | 489,500.00 | 489,500.00 | - | 2,181 |
| Apr 2, 2026 | 475,000.00 | 495,000.00 | 475,000.00 | 489,500.00 | 489,500.00 | 3.27% | 4,702 |
| Apr 1, 2026 | 471,000.00 | 480,000.00 | 460,000.00 | 474,000.00 | 474,000.00 | 1.61% | 2,205 |
| Mar 31, 2026 | 470,500.00 | 474,000.00 | 462,000.00 | 466,500.00 | 466,500.00 | -1.79% | 3,292 |
| Mar 30, 2026 | 478,500.00 | 482,500.00 | 470,000.00 | 475,000.00 | 475,000.00 | -1.04% | 1,856 |
| Mar 27, 2026 | 477,500.00 | 482,000.00 | 471,000.00 | 480,000.00 | 480,000.00 | 0.73% | 1,791 |
| Mar 26, 2026 | 477,500.00 | 481,500.00 | 472,000.00 | 476,500.00 | 476,500.00 | - | 2,322 |
| Mar 25, 2026 | 479,000.00 | 482,000.00 | 473,000.00 | 476,500.00 | 476,500.00 | 0.11% | 1,296 |
| Mar 24, 2026 | 481,500.00 | 482,000.00 | 470,000.00 | 476,000.00 | 476,000.00 | 0.21% | 1,649 |
| Mar 23, 2026 | 475,000.00 | 482,000.00 | 470,000.00 | 475,000.00 | 475,000.00 | -0.73% | 3,183 |
| Mar 20, 2026 | 492,500.00 | 498,000.00 | 478,500.00 | 478,500.00 | 478,500.00 | -3.92% | 3,657 |
| Mar 19, 2026 | 498,000.00 | 505,000.00 | 493,000.00 | 498,000.00 | 498,000.00 | -6.21% | 3,332 |
| Mar 18, 2026 | 536,000.00 | 540,000.00 | 521,000.00 | 531,000.00 | 496,871.46 | -0.93% | 8,047 |
| Mar 17, 2026 | 537,000.00 | 540,000.00 | 529,000.00 | 536,000.00 | 501,550.09 | 0.75% | 5,135 |
| Mar 16, 2026 | 531,000.00 | 541,000.00 | 521,000.00 | 532,000.00 | 497,807.18 | -0.19% | 3,585 |
| Mar 13, 2026 | 534,000.00 | 538,000.00 | 527,000.00 | 533,000.00 | 498,742.91 | -0.56% | 2,834 |
| Mar 12, 2026 | 534,000.00 | 539,000.00 | 527,000.00 | 536,000.00 | 501,550.09 | 0.94% | 3,143 |
| Mar 11, 2026 | 510,000.00 | 534,000.00 | 508,000.00 | 531,000.00 | 496,871.46 | 3.11% | 5,666 |
| Mar 10, 2026 | 520,000.00 | 538,000.00 | 513,000.00 | 515,000.00 | 481,899.81 | -3.20% | 5,236 |
| Mar 9, 2026 | 549,000.00 | 549,000.00 | 519,000.00 | 532,000.00 | 497,807.18 | 0.95% | 9,314 |
| Mar 6, 2026 | 530,000.00 | 535,000.00 | 516,000.00 | 527,000.00 | 493,128.54 | 1.93% | 6,105 |
| Mar 5, 2026 | 493,000.00 | 524,000.00 | 483,500.00 | 517,000.00 | 483,771.27 | 8.50% | 8,110 |
| Mar 4, 2026 | 600,000.00 | 600,000.00 | 469,000.00 | 476,500.00 | 445,874.29 | -14.76% | 29,457 |
| Mar 3, 2026 | 593,000.00 | 604,000.00 | 539,000.00 | 559,000.00 | 523,071.83 | 10.04% | 33,488 |
| Feb 27, 2026 | 503,000.00 | 511,000.00 | 494,000.00 | 508,000.00 | 475,349.72 | 9.48% | 11,662 |
| Feb 26, 2026 | 466,000.00 | 469,500.00 | 458,000.00 | 464,000.00 | 434,177.69 | -0.75% | 3,637 |
| Feb 25, 2026 | 467,000.00 | 469,500.00 | 464,500.00 | 467,500.00 | 437,452.74 | 0.75% | 2,380 |
| Feb 24, 2026 | 471,500.00 | 471,500.00 | 452,000.00 | 464,000.00 | 434,177.69 | -1.38% | 2,392 |
| Feb 23, 2026 | 472,000.00 | 472,500.00 | 465,500.00 | 470,500.00 | 440,259.92 | -0.32% | 2,998 |
| Feb 20, 2026 | 467,500.00 | 474,000.00 | 467,000.00 | 472,000.00 | 441,663.52 | 0.96% | 2,576 |
| Feb 19, 2026 | 458,500.00 | 467,500.00 | 458,500.00 | 467,500.00 | 437,452.74 | 2.52% | 4,905 |
| Feb 13, 2026 | 459,000.00 | 461,500.00 | 455,000.00 | 456,000.00 | 426,691.87 | -0.87% | 2,094 |
| Feb 12, 2026 | 452,000.00 | 461,000.00 | 449,500.00 | 460,000.00 | 430,434.78 | 2.45% | 3,488 |
| Feb 11, 2026 | 451,500.00 | 455,500.00 | 448,000.00 | 449,000.00 | 420,141.78 | -0.55% | 1,460 |
| Feb 10, 2026 | 445,000.00 | 452,000.00 | 439,000.00 | 451,500.00 | 422,481.10 | 1.69% | 2,723 |
| Feb 9, 2026 | 441,000.00 | 449,000.00 | 441,000.00 | 444,000.00 | 415,463.14 | 1.72% | 1,759 |
| Feb 6, 2026 | 439,500.00 | 441,500.00 | 430,000.00 | 436,500.00 | 408,445.18 | -0.57% | 1,826 |
| Feb 5, 2026 | 436,000.00 | 441,500.00 | 436,000.00 | 439,000.00 | 410,784.50 | 0.46% | 1,651 |
| Feb 4, 2026 | 431,500.00 | 438,000.00 | 431,000.00 | 437,000.00 | 408,913.04 | 1.27% | 2,267 |
| Feb 3, 2026 | 431,500.00 | 434,000.00 | 430,500.00 | 431,500.00 | 403,766.54 | - | 1,850 |
| Feb 2, 2026 | 433,500.00 | 435,000.00 | 430,000.00 | 431,500.00 | 403,766.54 | -0.80% | 2,040 |
| Jan 30, 2026 | 435,500.00 | 437,500.00 | 431,500.00 | 435,000.00 | 407,041.59 | -0.11% | 2,716 |
| Jan 29, 2026 | 437,500.00 | 437,500.00 | 432,500.00 | 435,500.00 | 407,509.45 | -0.46% | 2,250 |
| Jan 28, 2026 | 434,000.00 | 438,000.00 | 433,000.00 | 437,500.00 | 409,380.91 | 0.23% | 2,675 |
| Jan 27, 2026 | 437,500.00 | 440,000.00 | 434,000.00 | 436,500.00 | 408,445.18 | -0.46% | 2,944 |
| Jan 26, 2026 | 434,000.00 | 439,000.00 | 433,500.00 | 438,500.00 | 410,316.64 | 1.04% | 1,725 |
| Jan 23, 2026 | 435,000.00 | 435,000.00 | 431,500.00 | 434,000.00 | 406,105.86 | - | 1,889 |
| Jan 22, 2026 | 435,000.00 | 439,500.00 | 433,000.00 | 434,000.00 | 406,105.86 | -0.23% | 2,086 |
| Jan 21, 2026 | 436,000.00 | 437,000.00 | 433,500.00 | 435,000.00 | 407,041.59 | -0.34% | 1,166 |
| Jan 20, 2026 | 432,500.00 | 439,000.00 | 431,500.00 | 436,500.00 | 408,445.18 | 1.04% | 1,926 |
| Jan 19, 2026 | 435,000.00 | 435,000.00 | 426,500.00 | 432,000.00 | 404,234.40 | -0.69% | 3,855 |
| Jan 16, 2026 | 438,000.00 | 439,000.00 | 431,500.00 | 435,000.00 | 407,041.59 | -0.68% | 2,432 |
| Jan 15, 2026 | 439,500.00 | 439,500.00 | 436,000.00 | 438,000.00 | 409,848.77 | 0.11% | 976 |
| Jan 14, 2026 | 435,000.00 | 439,500.00 | 431,500.00 | 437,500.00 | 409,380.91 | 1.16% | 1,497 |
| Jan 13, 2026 | 434,500.00 | 437,000.00 | 430,500.00 | 432,500.00 | 404,702.27 | -0.46% | 1,766 |
| Jan 12, 2026 | 433,000.00 | 436,000.00 | 430,000.00 | 434,500.00 | 406,573.72 | 0.70% | 1,432 |
| Jan 9, 2026 | 437,000.00 | 437,000.00 | 429,000.00 | 431,500.00 | 403,766.54 | -1.03% | 1,899 |
| Jan 8, 2026 | 439,500.00 | 440,500.00 | 434,000.00 | 436,000.00 | 407,977.32 | -0.80% | 1,792 |
| Jan 7, 2026 | 440,000.00 | 440,000.00 | 434,500.00 | 439,500.00 | 411,252.36 | 0.69% | 2,509 |
| Jan 6, 2026 | 443,000.00 | 443,000.00 | 436,000.00 | 436,500.00 | 408,445.18 | -1.36% | 2,844 |
| Jan 5, 2026 | 439,000.00 | 445,000.00 | 437,500.00 | 442,500.00 | 414,059.55 | 1.14% | 2,767 |
| Jan 2, 2026 | 447,500.00 | 450,000.00 | 435,500.00 | 437,500.00 | 409,380.91 | -2.89% | 5,040 |
| Dec 30, 2025 | 452,000.00 | 461,000.00 | 450,500.00 | 450,500.00 | 421,545.37 | - | 1,862 |
| Dec 29, 2025 | 447,000.00 | 455,000.00 | 435,000.00 | 450,500.00 | 421,545.37 | -2.17% | 9,025 |
| Dec 26, 2025 | 473,500.00 | 473,500.00 | 460,500.00 | 460,500.00 | 430,902.65 | -2.44% | 8,658 |
| Dec 24, 2025 | 463,500.00 | 475,000.00 | 463,500.00 | 472,000.00 | 441,663.52 | 0.96% | 5,212 |
| Dec 23, 2025 | 465,500.00 | 470,000.00 | 463,000.00 | 467,500.00 | 437,452.74 | 0.43% | 3,068 |
| Dec 22, 2025 | 470,000.00 | 470,000.00 | 465,500.00 | 465,500.00 | 435,581.29 | -0.43% | 1,207 |
| Dec 19, 2025 | 462,500.00 | 467,500.00 | 460,500.00 | 467,500.00 | 437,452.74 | 1.52% | 1,775 |
| Dec 18, 2025 | 462,500.00 | 463,500.00 | 458,000.00 | 460,500.00 | 430,902.65 | -0.43% | 828 |
| Dec 17, 2025 | 463,000.00 | 463,000.00 | 459,000.00 | 462,500.00 | 432,774.10 | 0.11% | 1,367 |
| Dec 16, 2025 | 462,500.00 | 464,000.00 | 458,500.00 | 462,000.00 | 432,306.24 | -0.11% | 1,139 |
| Dec 15, 2025 | 455,000.00 | 465,000.00 | 451,500.00 | 462,500.00 | 432,774.10 | 1.65% | 2,206 |
| Dec 12, 2025 | 449,500.00 | 455,000.00 | 447,000.00 | 455,000.00 | 425,756.14 | 1.34% | 748 |
| Dec 11, 2025 | 456,000.00 | 457,000.00 | 449,000.00 | 449,000.00 | 420,141.78 | -1.54% | 2,329 |
| Dec 10, 2025 | 458,000.00 | 459,500.00 | 455,000.00 | 456,000.00 | 426,691.87 | -0.44% | 1,016 |
| Dec 9, 2025 | 459,000.00 | 459,000.00 | 455,000.00 | 458,000.00 | 428,563.33 | 0.11% | 1,447 |
| Dec 8, 2025 | 465,000.00 | 466,000.00 | 456,000.00 | 457,500.00 | 428,095.46 | -0.87% | 2,527 |
| Dec 5, 2025 | 472,000.00 | 472,000.00 | 459,500.00 | 461,500.00 | 431,838.37 | -1.39% | 5,506 |
| Dec 4, 2025 | 475,000.00 | 475,000.00 | 467,500.00 | 468,000.00 | 437,920.60 | -0.11% | 2,700 |
| Dec 3, 2025 | 468,000.00 | 472,000.00 | 466,500.00 | 468,500.00 | 438,388.47 | 0.11% | 2,103 |
| Dec 2, 2025 | 467,500.00 | 468,500.00 | 463,000.00 | 468,000.00 | 437,920.60 | 0.86% | 1,770 |
| Dec 1, 2025 | 472,000.00 | 472,000.00 | 462,500.00 | 464,000.00 | 434,177.69 | -0.32% | 1,564 |