Hankook Cosmetics Manufacturing Co., Ltd (KRX:003350)
South Korea
· Delayed Price · Currency is KRW 9,950.00
-330.00 (-3.21%)
Last updated: Apr 29, 2026, 2:20 PM KST
KRX:003350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,710.00 | 10,780.00 | 9,910.00 | 9,980.00 | 9,980.00 | -2.92% | 315,347 |
| Apr 28, 2026 | 10,650.00 | 10,700.00 | 10,150.00 | 10,280.00 | 10,280.00 | -3.56% | 276,717 |
| Apr 27, 2026 | 10,400.00 | 10,770.00 | 10,340.00 | 10,660.00 | 10,660.00 | 3.70% | 401,412 |
| Apr 24, 2026 | 10,100.00 | 11,100.00 | 9,990.00 | 10,280.00 | 10,280.00 | 5.76% | 1,229,365 |
| Apr 23, 2026 | 9,440.00 | 9,750.00 | 9,240.00 | 9,720.00 | 9,720.00 | 3.85% | 169,564 |
| Apr 22, 2026 | 9,300.00 | 9,420.00 | 9,160.00 | 9,360.00 | 9,360.00 | 1.74% | 108,246 |
| Apr 21, 2026 | 9,440.00 | 9,520.00 | 9,140.00 | 9,200.00 | 9,200.00 | -2.13% | 121,596 |
| Apr 20, 2026 | 10,100.00 | 10,110.00 | 9,380.00 | 9,400.00 | 9,400.00 | -2.49% | 239,802 |
| Apr 10, 2026 | 8,940.00 | 9,720.00 | 8,940.00 | 9,640.00 | 9,640.00 | 7.83% | 322,535 |
| Apr 9, 2026 | 8,830.00 | 9,080.00 | 8,810.00 | 8,940.00 | 8,940.00 | 0.68% | 77,760 |
| Apr 8, 2026 | 8,790.00 | 8,890.00 | 8,580.00 | 8,880.00 | 8,880.00 | 3.38% | 133,325 |
| Apr 7, 2026 | 8,750.00 | 8,760.00 | 8,490.00 | 8,590.00 | 8,590.00 | -0.46% | 93,920 |
| Apr 6, 2026 | 8,800.00 | 8,800.00 | 8,470.00 | 8,630.00 | 8,630.00 | -0.58% | 96,795 |
| Apr 3, 2026 | 8,930.00 | 8,930.00 | 8,590.00 | 8,680.00 | 8,680.00 | -2.69% | 141,525 |
| Apr 2, 2026 | 9,120.00 | 9,150.00 | 8,570.00 | 8,920.00 | 8,920.00 | -2.19% | 178,020 |
| Apr 1, 2026 | 8,960.00 | 9,130.00 | 8,840.00 | 9,120.00 | 9,120.00 | 3.99% | 72,620 |
| Mar 31, 2026 | 8,560.00 | 8,890.00 | 8,550.00 | 8,770.00 | 8,770.00 | 0.34% | 65,355 |
| Mar 30, 2026 | 8,920.00 | 8,940.00 | 8,670.00 | 8,740.00 | 8,740.00 | -4.79% | 73,680 |
| Mar 27, 2026 | 8,940.00 | 9,220.00 | 8,640.00 | 9,180.00 | 9,180.00 | 2.46% | 104,610 |
| Mar 26, 2026 | 9,000.00 | 9,090.00 | 8,860.00 | 8,960.00 | 8,960.00 | -0.88% | 49,085 |
| Mar 25, 2026 | 8,940.00 | 9,060.00 | 8,920.00 | 9,040.00 | 9,040.00 | 1.69% | 38,675 |
| Mar 24, 2026 | 8,880.00 | 8,960.00 | 8,600.00 | 8,890.00 | 8,890.00 | 2.30% | 72,660 |
| Mar 23, 2026 | 8,900.00 | 9,040.00 | 8,690.00 | 8,690.00 | 8,690.00 | -5.75% | 142,755 |
| Mar 20, 2026 | 8,800.00 | 9,260.00 | 8,800.00 | 9,220.00 | 9,220.00 | 5.25% | 138,330 |
| Mar 19, 2026 | 8,980.00 | 8,980.00 | 8,760.00 | 8,760.00 | 8,760.00 | -3.42% | 148,705 |
| Mar 18, 2026 | 9,320.00 | 9,450.00 | 9,010.00 | 9,070.00 | 9,070.00 | -2.05% | 315,505 |
| Mar 17, 2026 | 9,360.00 | 9,440.00 | 9,160.00 | 9,260.00 | 9,260.00 | 0.87% | 152,725 |
| Mar 16, 2026 | 9,660.00 | 9,660.00 | 9,100.00 | 9,180.00 | 9,180.00 | -4.97% | 207,095 |
| Mar 13, 2026 | 9,600.00 | 9,760.00 | 9,200.00 | 9,660.00 | 9,660.00 | -0.10% | 98,305 |
| Mar 12, 2026 | 9,500.00 | 9,680.00 | 9,450.00 | 9,670.00 | 9,670.00 | 1.79% | 41,480 |
| Mar 11, 2026 | 9,820.00 | 9,920.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.36% | 179,605 |
| Mar 10, 2026 | 9,880.00 | 9,900.00 | 9,520.00 | 9,830.00 | 9,830.00 | 3.69% | 154,405 |
| Mar 9, 2026 | 9,900.00 | 9,900.00 | 9,190.00 | 9,480.00 | 9,480.00 | -9.02% | 186,705 |
| Mar 6, 2026 | 9,550.00 | 10,440.00 | 9,500.00 | 10,420.00 | 10,420.00 | 7.87% | 230,735 |
| Mar 5, 2026 | 9,300.00 | 9,700.00 | 9,300.00 | 9,660.00 | 9,660.00 | 6.86% | 213,335 |
| Mar 4, 2026 | 9,800.00 | 9,900.00 | 8,710.00 | 9,040.00 | 9,040.00 | -9.42% | 276,080 |
| Mar 3, 2026 | 10,400.00 | 10,400.00 | 9,900.00 | 9,980.00 | 9,980.00 | -5.85% | 215,235 |
| Feb 27, 2026 | 10,760.00 | 10,760.00 | 10,400.00 | 10,600.00 | 10,600.00 | -1.67% | 272,310 |
| Feb 26, 2026 | 10,680.00 | 11,160.00 | 10,540.00 | 10,780.00 | 10,780.00 | 0.94% | 523,965 |
| Feb 25, 2026 | 10,800.00 | 10,840.00 | 10,560.00 | 10,680.00 | 10,680.00 | -1.66% | 213,360 |
| Feb 24, 2026 | 11,060.00 | 11,060.00 | 10,720.00 | 10,860.00 | 10,860.00 | 0.37% | 199,335 |
| Feb 23, 2026 | 10,600.00 | 10,960.00 | 10,380.00 | 10,820.00 | 10,820.00 | 3.44% | 330,830 |
| Feb 20, 2026 | 10,520.00 | 10,620.00 | 10,320.00 | 10,460.00 | 10,460.00 | -1.13% | 162,160 |
| Feb 19, 2026 | 10,480.00 | 10,600.00 | 10,300.00 | 10,580.00 | 10,580.00 | 0.95% | 126,755 |
| Feb 13, 2026 | 10,420.00 | 10,500.00 | 10,280.00 | 10,480.00 | 10,480.00 | -0.19% | 150,365 |
| Feb 12, 2026 | 10,520.00 | 10,520.00 | 10,320.00 | 10,500.00 | 10,500.00 | 0.38% | 132,410 |
| Feb 11, 2026 | 10,800.00 | 10,800.00 | 10,380.00 | 10,460.00 | 10,460.00 | -2.24% | 171,145 |
| Feb 10, 2026 | 10,520.00 | 10,780.00 | 10,320.00 | 10,700.00 | 10,700.00 | 2.10% | 289,870 |
| Feb 9, 2026 | 10,140.00 | 10,500.00 | 10,120.00 | 10,480.00 | 10,480.00 | 3.76% | 413,715 |
| Feb 6, 2026 | 10,180.00 | 10,180.00 | 9,640.00 | 10,100.00 | 10,100.00 | -0.98% | 205,245 |
| Feb 5, 2026 | 10,200.00 | 10,380.00 | 9,980.00 | 10,200.00 | 10,200.00 | - | 201,590 |
| Feb 4, 2026 | 9,840.00 | 10,240.00 | 9,810.00 | 10,200.00 | 10,200.00 | 3.45% | 277,720 |
| Feb 3, 2026 | 9,880.00 | 9,920.00 | 9,670.00 | 9,860.00 | 9,860.00 | 0.20% | 162,360 |
| Feb 2, 2026 | 9,930.00 | 10,020.00 | 9,760.00 | 9,840.00 | 9,840.00 | -0.91% | 266,830 |
| Jan 30, 2026 | 9,930.00 | 9,990.00 | 9,610.00 | 9,930.00 | 9,930.00 | - | 414,600 |
| Jan 29, 2026 | 9,950.00 | 10,080.00 | 9,770.00 | 9,930.00 | 9,930.00 | -0.30% | 320,905 |
| Jan 28, 2026 | 9,880.00 | 10,060.00 | 9,870.00 | 9,960.00 | 9,960.00 | 0.61% | 238,090 |
| Jan 27, 2026 | 9,870.00 | 9,990.00 | 9,810.00 | 9,900.00 | 9,900.00 | 0.20% | 120,925 |
| Jan 26, 2026 | 9,870.00 | 9,930.00 | 9,760.00 | 9,880.00 | 9,880.00 | 0.41% | 190,560 |
| Jan 23, 2026 | 9,730.00 | 9,880.00 | 9,580.00 | 9,840.00 | 9,840.00 | 1.13% | 192,875 |
| Jan 22, 2026 | 9,390.00 | 9,850.00 | 9,360.00 | 9,730.00 | 9,730.00 | 3.62% | 445,640 |
| Jan 21, 2026 | 9,400.00 | 9,410.00 | 9,210.00 | 9,390.00 | 9,390.00 | -0.84% | 113,680 |
| Jan 20, 2026 | 9,330.00 | 9,490.00 | 9,220.00 | 9,470.00 | 9,470.00 | 1.28% | 152,740 |
| Jan 19, 2026 | 9,420.00 | 9,480.00 | 9,270.00 | 9,350.00 | 9,350.00 | -2.09% | 190,750 |
| Jan 16, 2026 | 9,540.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,550.00 | 0.10% | 119,705 |
| Jan 15, 2026 | 9,560.00 | 9,620.00 | 9,430.00 | 9,540.00 | 9,540.00 | -1.04% | 150,815 |
| Jan 14, 2026 | 9,560.00 | 9,730.00 | 9,560.00 | 9,640.00 | 9,640.00 | 0.63% | 92,745 |
| Jan 13, 2026 | 9,710.00 | 9,800.00 | 9,530.00 | 9,580.00 | 9,580.00 | -1.84% | 162,075 |
| Jan 12, 2026 | 9,880.00 | 9,900.00 | 9,650.00 | 9,760.00 | 9,760.00 | -1.21% | 139,045 |
| Jan 9, 2026 | 9,710.00 | 9,920.00 | 9,700.00 | 9,880.00 | 9,880.00 | - | 142,565 |
| Jan 8, 2026 | 9,960.00 | 9,960.00 | 9,690.00 | 9,880.00 | 9,880.00 | -1.00% | 176,865 |
| Jan 7, 2026 | 9,840.00 | 10,380.00 | 9,350.00 | 9,980.00 | 9,980.00 | 1.42% | 855,660 |
| Jan 6, 2026 | 10,040.00 | 10,040.00 | 9,700.00 | 9,840.00 | 9,840.00 | -2.19% | 260,210 |
| Jan 5, 2026 | 10,320.00 | 10,360.00 | 9,950.00 | 10,060.00 | 10,060.00 | -2.90% | 429,845 |
| Jan 2, 2026 | 10,380.00 | 10,540.00 | 10,060.00 | 10,360.00 | 10,360.00 | 5.93% | 823,140 |
| Dec 30, 2025 | 9,640.00 | 9,880.00 | 9,640.00 | 9,780.00 | 9,780.00 | -0.20% | 80,720 |
| Dec 29, 2025 | 9,750.00 | 9,860.00 | 9,680.00 | 9,800.00 | 9,800.00 | -0.41% | 53,090 |
| Dec 26, 2025 | 9,840.00 | 9,870.00 | 9,400.00 | 9,840.00 | 9,780.00 | -0.40% | 106,855 |
| Dec 24, 2025 | 9,960.00 | 9,960.00 | 9,810.00 | 9,880.00 | 9,819.76 | -0.60% | 35,200 |
| Dec 23, 2025 | 9,930.00 | 10,040.00 | 9,860.00 | 9,940.00 | 9,879.39 | -0.20% | 37,335 |
| Dec 22, 2025 | 9,920.00 | 10,000.00 | 9,900.00 | 9,960.00 | 9,899.27 | 1.43% | 37,975 |
| Dec 19, 2025 | 9,790.00 | 9,890.00 | 9,770.00 | 9,820.00 | 9,760.12 | -0.30% | 32,050 |
| Dec 18, 2025 | 9,880.00 | 9,880.00 | 9,710.00 | 9,850.00 | 9,789.94 | -0.40% | 56,165 |
| Dec 17, 2025 | 10,020.00 | 10,020.00 | 9,860.00 | 9,890.00 | 9,829.70 | -1.30% | 37,710 |
| Dec 16, 2025 | 9,820.00 | 10,060.00 | 9,810.00 | 10,020.00 | 9,958.90 | 1.62% | 76,035 |
| Dec 15, 2025 | 9,880.00 | 9,910.00 | 9,830.00 | 9,860.00 | 9,799.88 | -1.10% | 52,715 |
| Dec 12, 2025 | 9,960.00 | 9,990.00 | 9,910.00 | 9,970.00 | 9,909.21 | 0.20% | 20,135 |
| Dec 11, 2025 | 9,950.00 | 10,000.00 | 9,890.00 | 9,950.00 | 9,889.33 | -0.10% | 38,070 |
| Dec 10, 2025 | 9,810.00 | 10,000.00 | 9,790.00 | 9,960.00 | 9,899.27 | -0.40% | 87,050 |
| Dec 9, 2025 | 10,040.00 | 10,040.00 | 9,920.00 | 10,000.00 | 9,939.02 | - | 35,000 |
| Dec 8, 2025 | 9,990.00 | 10,120.00 | 9,950.00 | 10,000.00 | 9,939.02 | - | 46,855 |
| Dec 5, 2025 | 9,890.00 | 10,000.00 | 9,860.00 | 10,000.00 | 9,939.02 | 0.40% | 45,675 |
| Dec 4, 2025 | 10,160.00 | 10,180.00 | 9,880.00 | 9,960.00 | 9,899.27 | -2.16% | 105,560 |
| Dec 3, 2025 | 10,160.00 | 10,240.00 | 10,090.00 | 10,180.00 | 10,117.93 | -0.39% | 55,915 |
| Dec 2, 2025 | 10,380.00 | 10,400.00 | 10,160.00 | 10,220.00 | 10,157.68 | -1.54% | 41,315 |
| Dec 1, 2025 | 10,440.00 | 10,500.00 | 10,280.00 | 10,380.00 | 10,316.71 | -0.76% | 61,035 |
| Nov 28, 2025 | 10,200.00 | 10,480.00 | 10,160.00 | 10,460.00 | 10,396.22 | 2.35% | 99,125 |
| Nov 27, 2025 | 10,240.00 | 10,260.00 | 10,080.00 | 10,220.00 | 10,157.68 | 0.20% | 32,010 |
| Nov 26, 2025 | 10,180.00 | 10,200.00 | 10,040.00 | 10,200.00 | 10,137.80 | 0.79% | 54,685 |
| Nov 25, 2025 | 10,400.00 | 10,480.00 | 10,000.00 | 10,120.00 | 10,058.29 | -3.44% | 138,485 |