Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea
· Delayed Price · Currency is KRW 47,400
-4,700 (-9.02%)
At close: Mar 9, 2026
KRX:003350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49,500.00 | 49,500.00 | 45,950.00 | 47,400.00 | 47,400.00 | -9.02% | 37,206 |
| Mar 6, 2026 | 47,750.00 | 52,200.00 | 47,500.00 | 52,100.00 | 52,100.00 | 7.87% | 46,143 |
| Mar 5, 2026 | 46,500.00 | 48,500.00 | 46,500.00 | 48,300.00 | 48,300.00 | 6.86% | 42,632 |
| Mar 4, 2026 | 49,000.00 | 49,500.00 | 43,550.00 | 45,200.00 | 45,200.00 | -9.42% | 54,762 |
| Mar 3, 2026 | 52,000.00 | 52,000.00 | 49,500.00 | 49,900.00 | 49,900.00 | -5.85% | 42,692 |
| Feb 27, 2026 | 53,800.00 | 53,800.00 | 52,000.00 | 53,000.00 | 53,000.00 | -1.67% | 54,445 |
| Feb 26, 2026 | 53,400.00 | 55,800.00 | 52,700.00 | 53,900.00 | 53,900.00 | 0.94% | 104,793 |
| Feb 25, 2026 | 54,000.00 | 54,200.00 | 52,800.00 | 53,400.00 | 53,400.00 | -1.66% | 42,550 |
| Feb 24, 2026 | 55,300.00 | 55,300.00 | 53,600.00 | 54,300.00 | 54,300.00 | 0.37% | 39,704 |
| Feb 23, 2026 | 53,000.00 | 54,800.00 | 51,900.00 | 54,100.00 | 54,100.00 | 3.44% | 66,166 |
| Feb 20, 2026 | 52,600.00 | 53,100.00 | 51,600.00 | 52,300.00 | 52,300.00 | -1.13% | 30,399 |
| Feb 19, 2026 | 52,400.00 | 53,000.00 | 51,500.00 | 52,900.00 | 52,900.00 | 0.95% | 25,182 |
| Feb 13, 2026 | 52,100.00 | 52,500.00 | 51,400.00 | 52,400.00 | 52,400.00 | -0.19% | 29,653 |
| Feb 12, 2026 | 52,600.00 | 52,600.00 | 51,600.00 | 52,500.00 | 52,500.00 | 0.38% | 26,427 |
| Feb 11, 2026 | 54,000.00 | 54,000.00 | 51,900.00 | 52,300.00 | 52,300.00 | -2.24% | 34,180 |
| Feb 10, 2026 | 52,600.00 | 53,900.00 | 51,600.00 | 53,500.00 | 53,500.00 | 2.10% | 57,865 |
| Feb 9, 2026 | 50,700.00 | 52,500.00 | 50,600.00 | 52,400.00 | 52,400.00 | 3.76% | 82,562 |
| Feb 6, 2026 | 50,900.00 | 50,900.00 | 48,200.00 | 50,500.00 | 50,500.00 | -0.98% | 41,007 |
| Feb 5, 2026 | 51,000.00 | 51,900.00 | 49,900.00 | 51,000.00 | 51,000.00 | - | 40,225 |
| Feb 4, 2026 | 49,200.00 | 51,200.00 | 49,050.00 | 51,000.00 | 51,000.00 | 3.45% | 55,089 |
| Feb 3, 2026 | 49,400.00 | 49,600.00 | 48,350.00 | 49,300.00 | 49,300.00 | 0.20% | 32,206 |
| Feb 2, 2026 | 49,650.00 | 50,100.00 | 48,800.00 | 49,200.00 | 49,200.00 | -0.91% | 53,225 |
| Jan 30, 2026 | 49,650.00 | 49,950.00 | 48,050.00 | 49,650.00 | 49,650.00 | - | 82,693 |
| Jan 29, 2026 | 49,750.00 | 50,400.00 | 48,850.00 | 49,650.00 | 49,650.00 | -0.30% | 63,413 |
| Jan 28, 2026 | 49,400.00 | 50,300.00 | 49,350.00 | 49,800.00 | 49,800.00 | 0.61% | 47,161 |
| Jan 27, 2026 | 49,350.00 | 49,950.00 | 49,050.00 | 49,500.00 | 49,500.00 | 0.20% | 24,185 |
| Jan 26, 2026 | 49,350.00 | 49,650.00 | 48,800.00 | 49,400.00 | 49,400.00 | 0.41% | 38,009 |
| Jan 23, 2026 | 48,650.00 | 49,400.00 | 47,900.00 | 49,200.00 | 49,200.00 | 1.13% | 38,375 |
| Jan 22, 2026 | 46,950.00 | 49,250.00 | 46,800.00 | 48,650.00 | 48,650.00 | 3.62% | 88,501 |
| Jan 21, 2026 | 47,000.00 | 47,050.00 | 46,050.00 | 46,950.00 | 46,950.00 | -0.84% | 22,709 |
| Jan 20, 2026 | 46,650.00 | 47,450.00 | 46,100.00 | 47,350.00 | 47,350.00 | 1.28% | 30,330 |
| Jan 19, 2026 | 47,100.00 | 47,400.00 | 46,350.00 | 46,750.00 | 46,750.00 | -2.09% | 38,027 |
| Jan 16, 2026 | 47,700.00 | 47,750.00 | 47,000.00 | 47,750.00 | 47,750.00 | 0.10% | 23,806 |
| Jan 15, 2026 | 47,800.00 | 48,100.00 | 47,150.00 | 47,700.00 | 47,700.00 | -1.04% | 30,123 |
| Jan 14, 2026 | 47,800.00 | 48,650.00 | 47,800.00 | 48,200.00 | 48,200.00 | 0.63% | 18,528 |
| Jan 13, 2026 | 48,550.00 | 49,000.00 | 47,650.00 | 47,900.00 | 47,900.00 | -1.84% | 31,897 |
| Jan 12, 2026 | 49,400.00 | 49,500.00 | 48,250.00 | 48,800.00 | 48,800.00 | -1.21% | 27,774 |
| Jan 9, 2026 | 48,550.00 | 49,600.00 | 48,500.00 | 49,400.00 | 49,400.00 | - | 28,460 |
| Jan 8, 2026 | 49,800.00 | 49,800.00 | 48,450.00 | 49,400.00 | 49,400.00 | -1.00% | 35,068 |
| Jan 7, 2026 | 49,200.00 | 51,900.00 | 46,750.00 | 49,900.00 | 49,900.00 | 1.42% | 170,612 |
| Jan 6, 2026 | 50,200.00 | 50,200.00 | 48,500.00 | 49,200.00 | 49,200.00 | -2.19% | 51,365 |
| Jan 5, 2026 | 51,600.00 | 51,800.00 | 49,750.00 | 50,300.00 | 50,300.00 | -2.90% | 84,663 |
| Jan 2, 2026 | 51,900.00 | 52,700.00 | 50,300.00 | 51,800.00 | 51,800.00 | 5.93% | 164,628 |
| Dec 30, 2025 | 48,200.00 | 49,400.00 | 48,200.00 | 48,900.00 | 48,900.00 | -0.20% | 16,144 |
| Dec 29, 2025 | 48,750.00 | 49,300.00 | 48,400.00 | 49,000.00 | 49,000.00 | -0.41% | 10,618 |
| Dec 26, 2025 | 49,200.00 | 49,350.00 | 47,000.00 | 49,200.00 | 49,000.00 | -0.40% | 21,371 |
| Dec 24, 2025 | 49,800.00 | 49,800.00 | 49,050.00 | 49,400.00 | 49,199.19 | -0.60% | 7,040 |
| Dec 23, 2025 | 49,650.00 | 50,200.00 | 49,300.00 | 49,700.00 | 49,497.97 | -0.20% | 7,467 |
| Dec 22, 2025 | 49,600.00 | 50,000.00 | 49,500.00 | 49,800.00 | 49,597.56 | 1.43% | 7,595 |
| Dec 19, 2025 | 48,950.00 | 49,450.00 | 48,850.00 | 49,100.00 | 48,900.41 | -0.30% | 6,410 |
| Dec 18, 2025 | 49,400.00 | 49,400.00 | 48,550.00 | 49,250.00 | 49,049.80 | -0.40% | 11,233 |
| Dec 17, 2025 | 50,100.00 | 50,100.00 | 49,300.00 | 49,450.00 | 49,248.98 | -1.30% | 7,542 |
| Dec 16, 2025 | 49,100.00 | 50,300.00 | 49,050.00 | 50,100.00 | 49,896.34 | 1.62% | 15,207 |
| Dec 15, 2025 | 49,400.00 | 49,550.00 | 49,150.00 | 49,300.00 | 49,099.59 | -1.10% | 10,543 |
| Dec 12, 2025 | 49,800.00 | 49,950.00 | 49,550.00 | 49,850.00 | 49,647.36 | 0.20% | 4,027 |
| Dec 11, 2025 | 49,750.00 | 50,000.00 | 49,450.00 | 49,750.00 | 49,547.76 | -0.10% | 7,614 |
| Dec 10, 2025 | 49,050.00 | 50,000.00 | 48,950.00 | 49,800.00 | 49,597.56 | -0.40% | 17,410 |
| Dec 9, 2025 | 50,200.00 | 50,200.00 | 49,600.00 | 50,000.00 | 49,796.75 | - | 7,000 |
| Dec 8, 2025 | 49,950.00 | 50,600.00 | 49,750.00 | 50,000.00 | 49,796.75 | - | 9,371 |
| Dec 5, 2025 | 49,450.00 | 50,000.00 | 49,300.00 | 50,000.00 | 49,796.75 | 0.40% | 9,135 |
| Dec 4, 2025 | 50,800.00 | 50,900.00 | 49,400.00 | 49,800.00 | 49,597.56 | -2.16% | 21,112 |
| Dec 3, 2025 | 50,800.00 | 51,200.00 | 50,450.00 | 50,900.00 | 50,693.09 | -0.39% | 11,183 |
| Dec 2, 2025 | 51,900.00 | 52,000.00 | 50,800.00 | 51,100.00 | 50,892.28 | -1.54% | 8,263 |
| Dec 1, 2025 | 52,200.00 | 52,500.00 | 51,400.00 | 51,900.00 | 51,689.02 | -0.76% | 12,207 |
| Nov 28, 2025 | 51,000.00 | 52,400.00 | 50,800.00 | 52,300.00 | 52,087.40 | 2.35% | 19,825 |
| Nov 27, 2025 | 51,200.00 | 51,300.00 | 50,400.00 | 51,100.00 | 50,892.28 | 0.20% | 6,402 |
| Nov 26, 2025 | 50,900.00 | 51,000.00 | 50,200.00 | 51,000.00 | 50,792.68 | 0.79% | 10,937 |
| Nov 25, 2025 | 52,000.00 | 52,400.00 | 50,000.00 | 50,600.00 | 50,394.31 | -3.44% | 27,697 |
| Nov 24, 2025 | 53,500.00 | 53,600.00 | 51,500.00 | 52,400.00 | 52,186.99 | -1.50% | 16,739 |
| Nov 21, 2025 | 55,400.00 | 55,500.00 | 52,800.00 | 53,200.00 | 52,983.74 | -1.30% | 42,172 |
| Nov 20, 2025 | 51,800.00 | 54,100.00 | 51,100.00 | 53,900.00 | 53,680.89 | 3.65% | 44,002 |
| Nov 19, 2025 | 50,600.00 | 52,300.00 | 49,700.00 | 52,000.00 | 51,788.62 | 2.77% | 47,302 |
| Nov 18, 2025 | 52,500.00 | 52,500.00 | 49,700.00 | 50,600.00 | 50,394.31 | -3.80% | 23,015 |
| Nov 17, 2025 | 53,700.00 | 53,800.00 | 51,100.00 | 52,600.00 | 52,386.18 | -0.75% | 38,324 |
| Nov 14, 2025 | 51,900.00 | 54,800.00 | 51,300.00 | 53,000.00 | 52,784.55 | 5.58% | 85,044 |
| Nov 13, 2025 | 49,500.00 | 50,300.00 | 49,500.00 | 50,200.00 | 49,995.93 | 0.40% | 8,257 |
| Nov 12, 2025 | 49,450.00 | 50,300.00 | 49,450.00 | 50,000.00 | 49,796.75 | 0.60% | 8,649 |
| Nov 11, 2025 | 51,300.00 | 51,400.00 | 49,450.00 | 49,700.00 | 49,497.97 | -2.74% | 19,400 |
| Nov 10, 2025 | 52,700.00 | 52,700.00 | 48,300.00 | 51,100.00 | 50,892.28 | -0.97% | 18,350 |
| Nov 7, 2025 | 50,400.00 | 52,900.00 | 50,300.00 | 51,600.00 | 51,390.24 | 0.58% | 26,399 |
| Nov 6, 2025 | 52,500.00 | 52,700.00 | 50,800.00 | 51,300.00 | 51,091.46 | -1.91% | 11,717 |
| Nov 5, 2025 | 53,100.00 | 53,300.00 | 50,900.00 | 52,300.00 | 52,087.40 | -3.33% | 39,788 |
| Nov 4, 2025 | 53,700.00 | 54,100.00 | 52,900.00 | 54,100.00 | 53,880.08 | -0.73% | 26,389 |
| Nov 3, 2025 | 55,400.00 | 55,500.00 | 52,100.00 | 54,500.00 | 54,278.46 | 0.93% | 59,942 |
| Oct 31, 2025 | 55,000.00 | 55,000.00 | 53,000.00 | 54,000.00 | 53,780.49 | -3.57% | 48,601 |
| Oct 30, 2025 | 54,000.00 | 60,700.00 | 53,900.00 | 56,000.00 | 55,772.36 | 6.26% | 451,962 |
| Oct 29, 2025 | 54,400.00 | 54,400.00 | 52,300.00 | 52,700.00 | 52,485.77 | -2.04% | 17,709 |
| Oct 28, 2025 | 54,000.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,581.30 | -0.37% | 16,385 |
| Oct 27, 2025 | 53,500.00 | 54,100.00 | 53,000.00 | 54,000.00 | 53,780.49 | 0.93% | 15,545 |
| Oct 24, 2025 | 54,100.00 | 54,100.00 | 51,500.00 | 53,500.00 | 53,282.52 | -0.19% | 21,057 |
| Oct 23, 2025 | 53,700.00 | 54,200.00 | 52,600.00 | 53,600.00 | 53,382.11 | 1.32% | 25,155 |
| Oct 22, 2025 | 52,400.00 | 53,300.00 | 51,800.00 | 52,900.00 | 52,684.96 | 0.19% | 12,710 |
| Oct 21, 2025 | 53,900.00 | 53,900.00 | 51,800.00 | 52,800.00 | 52,585.37 | -1.12% | 23,033 |
| Oct 20, 2025 | 52,400.00 | 53,500.00 | 51,100.00 | 53,400.00 | 53,182.93 | 2.50% | 19,891 |
| Oct 17, 2025 | 52,400.00 | 52,500.00 | 51,000.00 | 52,100.00 | 51,888.21 | -0.38% | 17,162 |
| Oct 16, 2025 | 52,700.00 | 53,400.00 | 52,000.00 | 52,300.00 | 52,087.40 | -1.13% | 16,055 |
| Oct 15, 2025 | 52,000.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,684.96 | 1.73% | 12,203 |
| Oct 14, 2025 | 53,800.00 | 54,000.00 | 50,900.00 | 52,000.00 | 51,788.62 | -3.17% | 29,448 |
| Oct 13, 2025 | 52,900.00 | 53,700.00 | 52,100.00 | 53,700.00 | 53,481.71 | -0.56% | 13,919 |
| Oct 10, 2025 | 55,200.00 | 55,400.00 | 53,200.00 | 54,000.00 | 53,780.49 | -2.53% | 31,135 |