Hankook Steel Co., Ltd. (KRX:025890)
South Korea
· Delayed Price · Currency is KRW 1,700.00
+29.00 (1.74%)
At close: Dec 5, 2025
Hankook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,671.00 | 1,700.00 | 1,658.00 | 1,700.00 | 1,700.00 | 1.74% | 18,822 |
| Dec 4, 2025 | 1,671.00 | 1,676.00 | 1,638.00 | 1,671.00 | 1,671.00 | -0.06% | 11,345 |
| Dec 3, 2025 | 1,661.00 | 1,680.00 | 1,659.00 | 1,672.00 | 1,672.00 | 0.66% | 9,146 |
| Dec 2, 2025 | 1,665.00 | 1,685.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.84% | 6,201 |
| Dec 1, 2025 | 1,670.00 | 1,678.00 | 1,662.00 | 1,675.00 | 1,675.00 | 0.24% | 10,912 |
| Nov 28, 2025 | 1,666.00 | 1,676.00 | 1,666.00 | 1,671.00 | 1,671.00 | 0.30% | 19,275 |
| Nov 27, 2025 | 1,670.00 | 1,675.00 | 1,658.00 | 1,666.00 | 1,666.00 | - | 10,143 |
| Nov 26, 2025 | 1,660.00 | 1,670.00 | 1,650.00 | 1,666.00 | 1,666.00 | -0.06% | 8,261 |
| Nov 25, 2025 | 1,651.00 | 1,668.00 | 1,646.00 | 1,667.00 | 1,667.00 | 1.03% | 9,455 |
| Nov 24, 2025 | 1,651.00 | 1,665.00 | 1,646.00 | 1,650.00 | 1,650.00 | -0.06% | 31,765 |
| Nov 21, 2025 | 1,697.00 | 1,697.00 | 1,649.00 | 1,651.00 | 1,651.00 | -2.60% | 18,633 |
| Nov 20, 2025 | 1,661.00 | 1,697.00 | 1,661.00 | 1,695.00 | 1,695.00 | 1.38% | 9,400 |
| Nov 19, 2025 | 1,685.00 | 1,693.00 | 1,665.00 | 1,672.00 | 1,672.00 | -2.05% | 15,837 |
| Nov 18, 2025 | 1,716.00 | 1,724.00 | 1,651.00 | 1,707.00 | 1,707.00 | -0.41% | 42,237 |
| Nov 17, 2025 | 1,782.00 | 1,783.00 | 1,709.00 | 1,714.00 | 1,714.00 | -4.83% | 80,358 |
| Nov 14, 2025 | 1,800.00 | 1,816.00 | 1,790.00 | 1,801.00 | 1,801.00 | 0.06% | 15,861 |
| Nov 13, 2025 | 1,802.00 | 1,811.00 | 1,782.00 | 1,800.00 | 1,800.00 | -0.11% | 3,326 |
| Nov 12, 2025 | 1,765.00 | 1,816.00 | 1,765.00 | 1,802.00 | 1,802.00 | 1.24% | 8,902 |
| Nov 11, 2025 | 1,772.00 | 1,817.00 | 1,764.00 | 1,780.00 | 1,780.00 | 0.91% | 8,997 |
| Nov 10, 2025 | 1,745.00 | 1,797.00 | 1,745.00 | 1,764.00 | 1,764.00 | - | 57,831 |
| Nov 7, 2025 | 1,770.00 | 1,781.00 | 1,764.00 | 1,764.00 | 1,764.00 | -1.01% | 4,271 |
| Nov 6, 2025 | 1,780.00 | 1,798.00 | 1,763.00 | 1,782.00 | 1,782.00 | -0.22% | 12,058 |
| Nov 5, 2025 | 1,819.00 | 1,819.00 | 1,730.00 | 1,786.00 | 1,786.00 | -1.71% | 12,588 |
| Nov 4, 2025 | 1,805.00 | 1,827.00 | 1,787.00 | 1,817.00 | 1,817.00 | 0.44% | 28,100 |
| Nov 3, 2025 | 1,845.00 | 1,848.00 | 1,808.00 | 1,809.00 | 1,809.00 | -1.95% | 47,322 |
| Oct 31, 2025 | 1,870.00 | 1,874.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.91% | 14,342 |
| Oct 30, 2025 | 1,899.00 | 1,899.00 | 1,862.00 | 1,862.00 | 1,862.00 | -2.00% | 21,444 |
| Oct 29, 2025 | 1,887.00 | 1,912.00 | 1,887.00 | 1,900.00 | 1,900.00 | 0.90% | 22,140 |
| Oct 28, 2025 | 1,924.00 | 1,924.00 | 1,883.00 | 1,883.00 | 1,883.00 | -1.47% | 26,055 |
| Oct 27, 2025 | 1,878.00 | 1,942.00 | 1,868.00 | 1,911.00 | 1,911.00 | 1.81% | 30,238 |
| Oct 24, 2025 | 1,896.00 | 1,915.00 | 1,877.00 | 1,877.00 | 1,877.00 | -1.98% | 21,716 |
| Oct 23, 2025 | 1,925.00 | 1,961.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.52% | 46,391 |
| Oct 22, 2025 | 1,980.00 | 1,981.00 | 1,917.00 | 1,925.00 | 1,925.00 | -2.23% | 39,268 |
| Oct 21, 2025 | 1,880.00 | 2,010.00 | 1,859.00 | 1,969.00 | 1,969.00 | 4.90% | 173,098 |
| Oct 20, 2025 | 1,847.00 | 1,877.00 | 1,835.00 | 1,877.00 | 1,877.00 | 1.30% | 18,392 |
| Oct 17, 2025 | 1,896.00 | 1,896.00 | 1,853.00 | 1,853.00 | 1,853.00 | -2.27% | 18,446 |
| Oct 16, 2025 | 1,909.00 | 1,920.00 | 1,890.00 | 1,896.00 | 1,896.00 | -0.68% | 13,741 |
| Oct 15, 2025 | 1,840.00 | 1,910.00 | 1,822.00 | 1,909.00 | 1,909.00 | 3.75% | 24,501 |
| Oct 14, 2025 | 1,868.00 | 1,868.00 | 1,837.00 | 1,840.00 | 1,840.00 | -1.50% | 38,168 |
| Oct 13, 2025 | 1,881.00 | 1,907.00 | 1,868.00 | 1,868.00 | 1,868.00 | -2.05% | 19,442 |
| Oct 10, 2025 | 1,890.00 | 1,908.00 | 1,889.00 | 1,907.00 | 1,907.00 | 0.95% | 21,716 |
| Oct 2, 2025 | 1,883.00 | 1,900.00 | 1,883.00 | 1,889.00 | 1,889.00 | 0.32% | 36,358 |
| Oct 1, 2025 | 1,880.00 | 1,884.00 | 1,868.00 | 1,883.00 | 1,883.00 | 0.05% | 30,065 |
| Sep 30, 2025 | 1,915.00 | 1,915.00 | 1,879.00 | 1,882.00 | 1,882.00 | -1.72% | 36,124 |
| Sep 29, 2025 | 1,923.00 | 1,938.00 | 1,908.00 | 1,915.00 | 1,915.00 | -0.42% | 29,413 |
| Sep 26, 2025 | 1,961.00 | 1,961.00 | 1,915.00 | 1,923.00 | 1,923.00 | -1.94% | 42,230 |
| Sep 25, 2025 | 1,967.00 | 1,988.00 | 1,958.00 | 1,961.00 | 1,961.00 | -0.36% | 42,111 |
| Sep 24, 2025 | 2,010.00 | 2,095.00 | 1,966.00 | 1,968.00 | 1,968.00 | -2.81% | 81,561 |
| Sep 23, 2025 | 1,964.00 | 2,075.00 | 1,932.00 | 2,025.00 | 2,025.00 | 3.11% | 237,384 |
| Sep 22, 2025 | 1,950.00 | 1,968.00 | 1,911.00 | 1,964.00 | 1,964.00 | 0.72% | 68,667 |
| Sep 19, 2025 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.02% | 38,774 |
| Sep 18, 2025 | 1,974.00 | 1,974.00 | 1,949.00 | 1,970.00 | 1,970.00 | -0.20% | 47,700 |
| Sep 17, 2025 | 2,010.00 | 2,020.00 | 1,959.00 | 1,974.00 | 1,974.00 | -1.79% | 100,769 |
| Sep 16, 2025 | 2,050.00 | 2,050.00 | 1,973.00 | 2,010.00 | 2,010.00 | -1.95% | 67,008 |
| Sep 15, 2025 | 2,100.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.68% | 99,861 |
| Sep 12, 2025 | 2,260.00 | 2,260.00 | 2,025.00 | 2,085.00 | 2,085.00 | -5.87% | 276,714 |
| Sep 11, 2025 | 2,115.00 | 2,300.00 | 2,100.00 | 2,215.00 | 2,215.00 | 2.55% | 548,126 |
| Sep 10, 2025 | 2,060.00 | 2,160.00 | 2,000.00 | 2,160.00 | 2,160.00 | 3.10% | 635,739 |
| Sep 9, 2025 | 1,804.00 | 2,240.00 | 1,804.00 | 2,095.00 | 2,095.00 | 16.13% | 2,888,617 |
| Sep 8, 2025 | 1,808.00 | 1,808.00 | 1,790.00 | 1,804.00 | 1,804.00 | -0.11% | 7,172 |
| Sep 5, 2025 | 1,809.00 | 1,809.00 | 1,793.00 | 1,806.00 | 1,806.00 | 0.78% | 14,477 |
| Sep 4, 2025 | 1,796.00 | 1,804.00 | 1,786.00 | 1,792.00 | 1,792.00 | -0.22% | 28,089 |
| Sep 3, 2025 | 1,801.00 | 1,801.00 | 1,789.00 | 1,796.00 | 1,796.00 | -0.77% | 15,400 |
| Sep 2, 2025 | 1,816.00 | 1,816.00 | 1,795.00 | 1,810.00 | 1,810.00 | -0.33% | 10,527 |
| Sep 1, 2025 | 1,825.00 | 1,825.00 | 1,809.00 | 1,816.00 | 1,816.00 | -0.22% | 8,290 |
| Aug 29, 2025 | 1,814.00 | 1,841.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.33% | 26,651 |
| Aug 28, 2025 | 1,801.00 | 1,818.00 | 1,790.00 | 1,814.00 | 1,814.00 | -0.49% | 12,216 |
| Aug 27, 2025 | 1,819.00 | 1,823.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.22% | 17,675 |
| Aug 26, 2025 | 1,819.00 | 1,825.00 | 1,805.00 | 1,819.00 | 1,819.00 | - | 11,207 |
| Aug 25, 2025 | 1,821.00 | 1,826.00 | 1,800.00 | 1,819.00 | 1,819.00 | 0.06% | 10,705 |
| Aug 22, 2025 | 1,818.00 | 1,833.00 | 1,818.00 | 1,818.00 | 1,818.00 | - | 9,143 |
| Aug 21, 2025 | 1,811.00 | 1,859.00 | 1,780.00 | 1,818.00 | 1,818.00 | -2.21% | 28,730 |
| Aug 20, 2025 | 1,888.00 | 1,888.00 | 1,830.00 | 1,859.00 | 1,859.00 | -1.54% | 18,527 |
| Aug 19, 2025 | 1,900.00 | 1,924.00 | 1,888.00 | 1,888.00 | 1,888.00 | -1.67% | 12,610 |
| Aug 18, 2025 | 1,885.00 | 1,920.00 | 1,850.00 | 1,920.00 | 1,920.00 | 1.86% | 27,320 |
| Aug 14, 2025 | 1,860.00 | 1,908.00 | 1,860.00 | 1,885.00 | 1,885.00 | 0.43% | 9,613 |
| Aug 13, 2025 | 1,892.00 | 1,892.00 | 1,860.00 | 1,877.00 | 1,877.00 | -0.69% | 13,249 |
| Aug 12, 2025 | 1,875.00 | 1,898.00 | 1,864.00 | 1,890.00 | 1,890.00 | 0.80% | 6,588 |
| Aug 11, 2025 | 1,867.00 | 1,910.00 | 1,854.00 | 1,875.00 | 1,875.00 | -0.05% | 11,190 |
| Aug 8, 2025 | 1,860.00 | 1,890.00 | 1,860.00 | 1,876.00 | 1,876.00 | 0.75% | 5,423 |
| Aug 7, 2025 | 1,851.00 | 1,865.00 | 1,846.00 | 1,862.00 | 1,862.00 | - | 4,803 |
| Aug 6, 2025 | 1,824.00 | 1,865.00 | 1,818.00 | 1,862.00 | 1,862.00 | 2.08% | 9,322 |
| Aug 5, 2025 | 1,820.00 | 1,855.00 | 1,820.00 | 1,824.00 | 1,824.00 | -0.16% | 8,206 |
| Aug 4, 2025 | 1,797.00 | 1,827.00 | 1,797.00 | 1,827.00 | 1,827.00 | 1.44% | 8,541 |
| Aug 1, 2025 | 1,870.00 | 1,882.00 | 1,799.00 | 1,801.00 | 1,801.00 | -3.69% | 28,364 |
| Jul 31, 2025 | 1,879.00 | 1,890.00 | 1,863.00 | 1,870.00 | 1,870.00 | -0.48% | 25,483 |
| Jul 30, 2025 | 1,914.00 | 1,914.00 | 1,876.00 | 1,879.00 | 1,879.00 | -1.83% | 21,375 |
| Jul 29, 2025 | 1,921.00 | 1,928.00 | 1,881.00 | 1,914.00 | 1,914.00 | -0.73% | 15,282 |
| Jul 28, 2025 | 1,890.00 | 1,960.00 | 1,865.00 | 1,928.00 | 1,928.00 | 1.90% | 23,993 |
| Jul 25, 2025 | 1,905.00 | 1,915.00 | 1,874.00 | 1,892.00 | 1,892.00 | -1.20% | 32,899 |
| Jul 24, 2025 | 2,040.00 | 2,040.00 | 1,915.00 | 1,915.00 | 1,915.00 | -6.13% | 109,421 |
| Jul 23, 2025 | 1,861.00 | 2,045.00 | 1,860.00 | 2,040.00 | 2,040.00 | 9.62% | 298,420 |
| Jul 22, 2025 | 1,886.00 | 1,890.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.27% | 7,831 |
| Jul 21, 2025 | 1,883.00 | 1,897.00 | 1,873.00 | 1,885.00 | 1,885.00 | -0.58% | 7,929 |
| Jul 18, 2025 | 1,889.00 | 1,902.00 | 1,853.00 | 1,896.00 | 1,896.00 | 0.37% | 13,610 |
| Jul 17, 2025 | 1,860.00 | 1,896.00 | 1,848.00 | 1,889.00 | 1,889.00 | 1.56% | 24,104 |
| Jul 16, 2025 | 1,908.00 | 1,908.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.52% | 45,383 |
| Jul 15, 2025 | 1,938.00 | 1,938.00 | 1,905.00 | 1,908.00 | 1,908.00 | -1.65% | 17,453 |
| Jul 14, 2025 | 1,950.00 | 1,960.00 | 1,914.00 | 1,940.00 | 1,940.00 | -0.51% | 14,878 |
| Jul 11, 2025 | 1,941.00 | 1,950.00 | 1,939.00 | 1,950.00 | 1,950.00 | 0.46% | 14,549 |