Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea
· Delayed Price · Currency is KRW 50,000
+200 (0.40%)
At close: Dec 5, 2025
KRX:003350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49,450.00 | 50,000.00 | 49,300.00 | 50,000.00 | 50,000.00 | 0.40% | 9,131 |
| Dec 4, 2025 | 50,800.00 | 50,900.00 | 49,400.00 | 49,800.00 | 49,800.00 | -2.16% | 21,112 |
| Dec 3, 2025 | 50,800.00 | 51,200.00 | 50,450.00 | 50,900.00 | 50,900.00 | -0.39% | 11,183 |
| Dec 2, 2025 | 51,900.00 | 52,000.00 | 50,800.00 | 51,100.00 | 51,100.00 | -1.54% | 8,263 |
| Dec 1, 2025 | 52,200.00 | 52,500.00 | 51,400.00 | 51,900.00 | 51,900.00 | -0.76% | 12,207 |
| Nov 28, 2025 | 51,000.00 | 52,400.00 | 50,800.00 | 52,300.00 | 52,300.00 | 2.35% | 19,825 |
| Nov 27, 2025 | 51,200.00 | 51,300.00 | 50,400.00 | 51,100.00 | 51,100.00 | 0.20% | 6,402 |
| Nov 26, 2025 | 50,900.00 | 51,000.00 | 50,200.00 | 51,000.00 | 51,000.00 | 0.79% | 10,937 |
| Nov 25, 2025 | 52,000.00 | 52,400.00 | 50,000.00 | 50,600.00 | 50,600.00 | -3.44% | 27,697 |
| Nov 24, 2025 | 53,500.00 | 53,600.00 | 51,500.00 | 52,400.00 | 52,400.00 | -1.50% | 16,739 |
| Nov 21, 2025 | 55,400.00 | 55,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | -1.30% | 42,152 |
| Nov 20, 2025 | 51,800.00 | 54,100.00 | 51,100.00 | 53,900.00 | 53,900.00 | 3.65% | 44,002 |
| Nov 19, 2025 | 50,600.00 | 52,300.00 | 49,700.00 | 52,000.00 | 52,000.00 | 2.77% | 47,302 |
| Nov 18, 2025 | 52,500.00 | 52,500.00 | 49,700.00 | 50,600.00 | 50,600.00 | -3.80% | 23,015 |
| Nov 17, 2025 | 53,700.00 | 53,800.00 | 51,100.00 | 52,600.00 | 52,600.00 | -0.75% | 38,324 |
| Nov 14, 2025 | 51,900.00 | 54,800.00 | 51,300.00 | 53,000.00 | 53,000.00 | 5.58% | 85,044 |
| Nov 13, 2025 | 49,500.00 | 50,300.00 | 49,500.00 | 50,200.00 | 50,200.00 | 0.40% | 8,257 |
| Nov 12, 2025 | 49,450.00 | 50,300.00 | 49,450.00 | 50,000.00 | 50,000.00 | 0.60% | 8,649 |
| Nov 11, 2025 | 51,300.00 | 51,400.00 | 49,450.00 | 49,700.00 | 49,700.00 | -2.74% | 19,400 |
| Nov 10, 2025 | 52,700.00 | 52,700.00 | 48,300.00 | 51,100.00 | 51,100.00 | -0.97% | 18,350 |
| Nov 7, 2025 | 50,400.00 | 52,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 0.58% | 26,399 |
| Nov 6, 2025 | 52,500.00 | 52,700.00 | 50,800.00 | 51,300.00 | 51,300.00 | -1.91% | 11,717 |
| Nov 5, 2025 | 53,100.00 | 53,300.00 | 50,900.00 | 52,300.00 | 52,300.00 | -3.33% | 39,788 |
| Nov 4, 2025 | 53,700.00 | 54,100.00 | 52,900.00 | 54,100.00 | 54,100.00 | -0.73% | 26,389 |
| Nov 3, 2025 | 55,400.00 | 55,500.00 | 52,100.00 | 54,500.00 | 54,500.00 | 0.93% | 59,942 |
| Oct 31, 2025 | 55,000.00 | 55,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | -3.57% | 48,601 |
| Oct 30, 2025 | 54,000.00 | 60,700.00 | 53,900.00 | 56,000.00 | 56,000.00 | 6.26% | 451,962 |
| Oct 29, 2025 | 54,400.00 | 54,400.00 | 52,300.00 | 52,700.00 | 52,700.00 | -2.04% | 17,709 |
| Oct 28, 2025 | 54,000.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 16,385 |
| Oct 27, 2025 | 53,500.00 | 54,100.00 | 53,000.00 | 54,000.00 | 54,000.00 | 0.93% | 15,545 |
| Oct 24, 2025 | 54,100.00 | 54,100.00 | 51,500.00 | 53,500.00 | 53,500.00 | -0.19% | 21,057 |
| Oct 23, 2025 | 53,700.00 | 54,200.00 | 52,600.00 | 53,600.00 | 53,600.00 | 1.32% | 25,155 |
| Oct 22, 2025 | 52,400.00 | 53,300.00 | 51,800.00 | 52,900.00 | 52,900.00 | 0.19% | 12,710 |
| Oct 21, 2025 | 53,900.00 | 53,900.00 | 51,800.00 | 52,800.00 | 52,800.00 | -1.12% | 23,033 |
| Oct 20, 2025 | 52,400.00 | 53,500.00 | 51,100.00 | 53,400.00 | 53,400.00 | 2.50% | 19,891 |
| Oct 17, 2025 | 52,400.00 | 52,500.00 | 51,000.00 | 52,100.00 | 52,100.00 | -0.38% | 17,162 |
| Oct 16, 2025 | 52,700.00 | 53,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | -1.13% | 16,055 |
| Oct 15, 2025 | 52,000.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1.73% | 12,203 |
| Oct 14, 2025 | 53,800.00 | 54,000.00 | 50,900.00 | 52,000.00 | 52,000.00 | -3.17% | 29,448 |
| Oct 13, 2025 | 52,900.00 | 53,700.00 | 52,100.00 | 53,700.00 | 53,700.00 | -0.56% | 13,919 |
| Oct 10, 2025 | 55,200.00 | 55,400.00 | 53,200.00 | 54,000.00 | 54,000.00 | -2.53% | 31,135 |
| Oct 2, 2025 | 56,400.00 | 56,400.00 | 54,600.00 | 55,400.00 | 55,400.00 | -3.99% | 49,303 |
| Oct 1, 2025 | 58,000.00 | 58,000.00 | 57,300.00 | 57,700.00 | 57,700.00 | -0.35% | 12,125 |
| Sep 30, 2025 | 59,000.00 | 59,000.00 | 57,300.00 | 57,900.00 | 57,900.00 | -0.34% | 18,863 |
| Sep 29, 2025 | 58,000.00 | 58,400.00 | 57,300.00 | 58,100.00 | 58,100.00 | - | 15,999 |
| Sep 26, 2025 | 58,100.00 | 58,100.00 | 56,900.00 | 58,100.00 | 58,100.00 | -0.51% | 20,872 |
| Sep 25, 2025 | 58,000.00 | 58,600.00 | 57,400.00 | 58,400.00 | 58,400.00 | -0.68% | 20,585 |
| Sep 24, 2025 | 59,600.00 | 59,600.00 | 57,800.00 | 58,800.00 | 58,800.00 | 0.17% | 25,744 |
| Sep 23, 2025 | 60,300.00 | 60,300.00 | 58,100.00 | 58,700.00 | 58,700.00 | -2.49% | 39,991 |
| Sep 22, 2025 | 60,400.00 | 60,900.00 | 59,700.00 | 60,200.00 | 60,200.00 | 1.52% | 36,989 |
| Sep 19, 2025 | 59,500.00 | 60,000.00 | 58,700.00 | 59,300.00 | 59,300.00 | -1.00% | 29,465 |
| Sep 18, 2025 | 61,400.00 | 61,700.00 | 58,900.00 | 59,900.00 | 59,900.00 | 2.22% | 72,734 |
| Sep 17, 2025 | 57,800.00 | 58,600.00 | 57,400.00 | 58,600.00 | 58,600.00 | 2.63% | 24,995 |
| Sep 16, 2025 | 58,700.00 | 58,800.00 | 56,700.00 | 57,100.00 | 57,100.00 | -2.23% | 39,994 |
| Sep 15, 2025 | 59,800.00 | 59,900.00 | 57,700.00 | 58,400.00 | 58,400.00 | -2.34% | 30,491 |
| Sep 12, 2025 | 60,600.00 | 61,500.00 | 59,500.00 | 59,800.00 | 59,800.00 | -1.32% | 50,996 |
| Sep 11, 2025 | 60,500.00 | 61,000.00 | 59,800.00 | 60,600.00 | 60,600.00 | 0.33% | 33,240 |
| Sep 10, 2025 | 59,900.00 | 60,500.00 | 59,200.00 | 60,400.00 | 60,400.00 | 0.83% | 32,042 |
| Sep 9, 2025 | 59,600.00 | 60,500.00 | 58,400.00 | 59,900.00 | 59,900.00 | 1.01% | 39,401 |
| Sep 8, 2025 | 59,400.00 | 59,900.00 | 58,700.00 | 59,300.00 | 59,300.00 | -0.17% | 14,256 |
| Sep 5, 2025 | 59,900.00 | 59,900.00 | 58,500.00 | 59,400.00 | 59,400.00 | -0.17% | 24,453 |
| Sep 4, 2025 | 59,900.00 | 60,200.00 | 58,800.00 | 59,500.00 | 59,500.00 | -0.83% | 28,076 |
| Sep 3, 2025 | 59,000.00 | 60,000.00 | 57,600.00 | 60,000.00 | 60,000.00 | 2.04% | 36,406 |
| Sep 2, 2025 | 58,800.00 | 59,500.00 | 56,800.00 | 58,800.00 | 58,800.00 | 0.17% | 73,424 |
| Sep 1, 2025 | 57,300.00 | 59,100.00 | 56,600.00 | 58,700.00 | 58,700.00 | 2.09% | 43,269 |
| Aug 29, 2025 | 57,200.00 | 58,100.00 | 56,800.00 | 57,500.00 | 57,500.00 | 0.35% | 24,859 |
| Aug 28, 2025 | 56,600.00 | 57,500.00 | 56,300.00 | 57,300.00 | 57,300.00 | 0.88% | 27,651 |
| Aug 27, 2025 | 58,800.00 | 58,900.00 | 56,500.00 | 56,800.00 | 56,800.00 | -3.07% | 41,303 |
| Aug 26, 2025 | 58,700.00 | 58,900.00 | 56,700.00 | 58,600.00 | 58,600.00 | 0.51% | 77,973 |
| Aug 25, 2025 | 59,000.00 | 59,300.00 | 58,200.00 | 58,300.00 | 58,300.00 | -0.34% | 34,423 |
| Aug 22, 2025 | 59,600.00 | 59,600.00 | 58,000.00 | 58,500.00 | 58,500.00 | -1.02% | 45,742 |
| Aug 21, 2025 | 60,200.00 | 61,200.00 | 58,800.00 | 59,100.00 | 59,100.00 | -1.99% | 44,368 |
| Aug 20, 2025 | 59,200.00 | 60,300.00 | 58,000.00 | 60,300.00 | 60,300.00 | - | 51,851 |
| Aug 19, 2025 | 62,000.00 | 62,300.00 | 59,500.00 | 60,300.00 | 60,300.00 | -3.05% | 75,600 |
| Aug 18, 2025 | 63,100.00 | 63,400.00 | 61,100.00 | 62,200.00 | 62,200.00 | -2.20% | 53,726 |
| Aug 14, 2025 | 63,200.00 | 64,200.00 | 62,750.00 | 63,600.00 | 63,600.00 | 1.60% | 51,509 |
| Aug 13, 2025 | 65,100.00 | 65,500.00 | 61,800.00 | 62,600.00 | 62,600.00 | -2.64% | 74,554 |
| Aug 12, 2025 | 65,800.00 | 67,000.00 | 63,600.00 | 64,300.00 | 64,300.00 | 0.16% | 75,955 |
| Aug 11, 2025 | 66,800.00 | 67,000.00 | 63,600.00 | 64,200.00 | 64,200.00 | -4.18% | 68,583 |
| Aug 8, 2025 | 70,500.00 | 70,500.00 | 66,600.00 | 67,000.00 | 67,000.00 | -4.15% | 124,648 |
| Aug 7, 2025 | 68,000.00 | 70,600.00 | 67,400.00 | 69,900.00 | 69,900.00 | 3.56% | 131,551 |
| Aug 6, 2025 | 66,000.00 | 69,600.00 | 65,400.00 | 67,500.00 | 67,500.00 | 3.53% | 197,695 |
| Aug 5, 2025 | 66,500.00 | 66,500.00 | 63,700.00 | 65,200.00 | 65,200.00 | 0.31% | 70,060 |
| Aug 4, 2025 | 63,200.00 | 65,400.00 | 62,500.00 | 65,000.00 | 65,000.00 | 3.17% | 86,846 |
| Aug 1, 2025 | 62,400.00 | 63,400.00 | 61,200.00 | 63,000.00 | 63,000.00 | -1.56% | 74,332 |
| Jul 31, 2025 | 61,400.00 | 65,500.00 | 61,000.00 | 64,000.00 | 64,000.00 | 5.09% | 123,561 |
| Jul 30, 2025 | 61,800.00 | 62,300.00 | 60,900.00 | 60,900.00 | 60,900.00 | -1.77% | 25,866 |
| Jul 29, 2025 | 60,600.00 | 62,400.00 | 60,200.00 | 62,000.00 | 62,000.00 | 1.47% | 42,107 |
| Jul 28, 2025 | 61,400.00 | 61,700.00 | 59,900.00 | 61,100.00 | 61,100.00 | -2.08% | 58,974 |
| Jul 25, 2025 | 62,900.00 | 63,900.00 | 61,600.00 | 62,400.00 | 62,400.00 | 0.97% | 45,115 |
| Jul 24, 2025 | 64,900.00 | 64,900.00 | 60,800.00 | 61,800.00 | 61,800.00 | -4.78% | 83,992 |
| Jul 23, 2025 | 64,000.00 | 65,700.00 | 63,100.00 | 64,900.00 | 64,900.00 | 5.70% | 139,003 |
| Jul 22, 2025 | 61,600.00 | 62,700.00 | 60,100.00 | 61,400.00 | 61,400.00 | 1.49% | 68,137 |
| Jul 21, 2025 | 59,800.00 | 60,600.00 | 59,000.00 | 60,500.00 | 60,500.00 | 0.83% | 54,971 |
| Jul 18, 2025 | 63,400.00 | 63,400.00 | 59,100.00 | 60,000.00 | 60,000.00 | -5.81% | 135,788 |
| Jul 17, 2025 | 64,600.00 | 64,700.00 | 62,400.00 | 63,700.00 | 63,700.00 | -1.39% | 93,350 |
| Jul 16, 2025 | 66,600.00 | 68,700.00 | 64,500.00 | 64,600.00 | 64,600.00 | -0.15% | 184,917 |
| Jul 15, 2025 | 66,900.00 | 67,000.00 | 64,000.00 | 64,700.00 | 64,700.00 | -1.67% | 100,427 |
| Jul 14, 2025 | 70,100.00 | 71,300.00 | 64,200.00 | 65,800.00 | 65,800.00 | -0.15% | 527,392 |
| Jul 11, 2025 | 60,600.00 | 66,500.00 | 58,500.00 | 65,900.00 | 65,900.00 | 11.32% | 392,296 |