Hankook Steel Co., Ltd. (KRX:025890)
South Korea
· Delayed Price · Currency is KRW 2,160.00
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST
Hankook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,170.00 | 2,185.00 | 2,070.00 | 2,160.00 | 2,160.00 | - | 41,827 |
| Apr 28, 2026 | 2,130.00 | 2,170.00 | 2,090.00 | 2,160.00 | 2,160.00 | 2.13% | 55,623 |
| Apr 27, 2026 | 2,080.00 | 2,120.00 | 2,055.00 | 2,115.00 | 2,115.00 | 1.68% | 66,553 |
| Apr 24, 2026 | 2,060.00 | 2,115.00 | 2,035.00 | 2,080.00 | 2,080.00 | - | 74,810 |
| Apr 23, 2026 | 2,150.00 | 2,150.00 | 2,060.00 | 2,080.00 | 2,080.00 | -3.48% | 51,323 |
| Apr 22, 2026 | 2,140.00 | 2,170.00 | 2,100.00 | 2,155.00 | 2,155.00 | 0.47% | 78,504 |
| Apr 21, 2026 | 2,135.00 | 2,175.00 | 2,095.00 | 2,145.00 | 2,145.00 | 0.47% | 47,954 |
| Apr 20, 2026 | 2,190.00 | 2,190.00 | 2,110.00 | 2,135.00 | 2,135.00 | -2.51% | 43,995 |
| Apr 17, 2026 | 2,250.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,190.00 | -2.45% | 68,430 |
| Apr 16, 2026 | 2,190.00 | 2,270.00 | 2,130.00 | 2,245.00 | 2,245.00 | 2.51% | 91,524 |
| Apr 15, 2026 | 2,050.00 | 2,300.00 | 2,035.00 | 2,190.00 | 2,190.00 | 8.96% | 424,705 |
| Apr 14, 2026 | 1,981.00 | 2,340.00 | 1,978.00 | 2,010.00 | 2,010.00 | 1.52% | 961,871 |
| Apr 13, 2026 | 2,005.00 | 2,015.00 | 1,964.00 | 1,980.00 | 1,980.00 | -1.25% | 35,994 |
| Apr 10, 2026 | 1,968.00 | 2,065.00 | 1,959.00 | 2,005.00 | 2,005.00 | 2.40% | 68,416 |
| Apr 9, 2026 | 1,960.00 | 1,974.00 | 1,929.00 | 1,958.00 | 1,958.00 | 0.41% | 54,248 |
| Apr 8, 2026 | 1,952.00 | 1,993.00 | 1,942.00 | 1,950.00 | 1,950.00 | -0.10% | 66,476 |
| Apr 7, 2026 | 1,962.00 | 1,986.00 | 1,943.00 | 1,952.00 | 1,952.00 | -1.46% | 39,142 |
| Apr 6, 2026 | 2,005.00 | 2,010.00 | 1,950.00 | 1,981.00 | 1,981.00 | -0.15% | 64,594 |
| Apr 3, 2026 | 1,910.00 | 2,015.00 | 1,908.00 | 1,984.00 | 1,984.00 | 4.26% | 96,958 |
| Apr 2, 2026 | 1,960.00 | 1,960.00 | 1,877.00 | 1,903.00 | 1,903.00 | -2.96% | 136,351 |
| Apr 1, 2026 | 1,958.00 | 2,025.00 | 1,957.00 | 1,961.00 | 1,961.00 | 0.26% | 256,401 |
| Mar 31, 2026 | 1,865.00 | 2,155.00 | 1,825.00 | 1,956.00 | 1,956.00 | 9.40% | 1,209,360 |
| Mar 30, 2026 | 1,859.00 | 1,859.00 | 1,720.00 | 1,788.00 | 1,788.00 | 0.45% | 117,337 |
| Mar 27, 2026 | 1,698.00 | 1,828.00 | 1,691.00 | 1,780.00 | 1,780.00 | 3.97% | 472,334 |
| Mar 26, 2026 | 1,631.00 | 1,712.00 | 1,618.00 | 1,712.00 | 1,712.00 | 4.97% | 75,882 |
| Mar 25, 2026 | 1,550.00 | 1,701.00 | 1,550.00 | 1,631.00 | 1,631.00 | 3.36% | 51,501 |
| Mar 24, 2026 | 1,599.00 | 1,599.00 | 1,550.00 | 1,578.00 | 1,578.00 | -1.31% | 28,475 |
| Mar 23, 2026 | 1,606.00 | 1,606.00 | 1,571.00 | 1,599.00 | 1,599.00 | -0.44% | 16,116 |
| Mar 20, 2026 | 1,580.00 | 1,611.00 | 1,550.00 | 1,606.00 | 1,606.00 | 1.97% | 27,822 |
| Mar 19, 2026 | 1,579.00 | 1,596.00 | 1,552.00 | 1,575.00 | 1,575.00 | -0.25% | 13,247 |
| Mar 18, 2026 | 1,603.00 | 1,604.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.07% | 23,894 |
| Mar 17, 2026 | 1,618.00 | 1,618.00 | 1,589.00 | 1,596.00 | 1,596.00 | -0.62% | 15,208 |
| Mar 16, 2026 | 1,660.00 | 1,660.00 | 1,595.00 | 1,606.00 | 1,606.00 | -3.25% | 72,237 |
| Mar 13, 2026 | 1,594.00 | 1,720.00 | 1,590.00 | 1,660.00 | 1,660.00 | 4.47% | 271,574 |
| Mar 12, 2026 | 1,579.00 | 1,597.00 | 1,565.00 | 1,589.00 | 1,589.00 | 1.02% | 23,987 |
| Mar 11, 2026 | 1,560.00 | 1,583.00 | 1,555.00 | 1,573.00 | 1,573.00 | 0.83% | 9,198 |
| Mar 10, 2026 | 1,547.00 | 1,588.00 | 1,547.00 | 1,560.00 | 1,560.00 | 0.84% | 6,796 |
| Mar 9, 2026 | 1,585.00 | 1,585.00 | 1,495.00 | 1,547.00 | 1,547.00 | -2.40% | 33,284 |
| Mar 6, 2026 | 1,594.00 | 1,594.00 | 1,563.00 | 1,585.00 | 1,585.00 | -0.56% | 8,439 |
| Mar 5, 2026 | 1,529.00 | 1,618.00 | 1,525.00 | 1,594.00 | 1,594.00 | 4.80% | 38,137 |
| Mar 4, 2026 | 1,611.00 | 1,616.00 | 1,494.00 | 1,521.00 | 1,521.00 | -6.34% | 83,868 |
| Mar 3, 2026 | 1,652.00 | 1,668.00 | 1,624.00 | 1,624.00 | 1,624.00 | -2.64% | 35,995 |
| Feb 27, 2026 | 1,689.00 | 1,700.00 | 1,660.00 | 1,668.00 | 1,668.00 | -1.94% | 69,911 |
| Feb 26, 2026 | 1,726.00 | 1,730.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.45% | 24,032 |
| Feb 25, 2026 | 1,736.00 | 1,736.00 | 1,707.00 | 1,726.00 | 1,726.00 | 0.35% | 44,258 |
| Feb 24, 2026 | 1,717.00 | 1,726.00 | 1,686.00 | 1,720.00 | 1,720.00 | 0.17% | 35,714 |
| Feb 23, 2026 | 1,730.00 | 1,731.00 | 1,706.00 | 1,717.00 | 1,717.00 | -0.75% | 28,861 |
| Feb 20, 2026 | 1,722.00 | 1,743.00 | 1,680.00 | 1,730.00 | 1,730.00 | 0.46% | 57,761 |
| Feb 19, 2026 | 1,710.00 | 1,727.00 | 1,685.00 | 1,722.00 | 1,722.00 | 0.23% | 43,233 |
| Feb 13, 2026 | 1,780.00 | 1,783.00 | 1,710.00 | 1,718.00 | 1,718.00 | -3.48% | 66,222 |
| Feb 12, 2026 | 1,771.00 | 1,799.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.85% | 66,643 |
| Feb 11, 2026 | 1,803.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,765.00 | -2.11% | 117,070 |
| Feb 10, 2026 | 1,810.00 | 1,814.00 | 1,789.00 | 1,803.00 | 1,803.00 | -0.66% | 12,746 |
| Feb 9, 2026 | 1,800.00 | 1,820.00 | 1,777.00 | 1,815.00 | 1,815.00 | 0.83% | 38,008 |
| Feb 6, 2026 | 1,806.00 | 1,810.00 | 1,761.00 | 1,800.00 | 1,800.00 | -0.33% | 23,446 |
| Feb 5, 2026 | 1,807.00 | 1,820.00 | 1,794.00 | 1,806.00 | 1,806.00 | -0.06% | 22,408 |
| Feb 4, 2026 | 1,820.00 | 1,830.00 | 1,797.00 | 1,807.00 | 1,807.00 | -0.71% | 35,006 |
| Feb 3, 2026 | 1,781.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,820.00 | 1.79% | 21,687 |
| Feb 2, 2026 | 1,830.00 | 1,830.00 | 1,787.00 | 1,788.00 | 1,788.00 | -2.51% | 43,925 |
| Jan 30, 2026 | 1,785.00 | 1,835.00 | 1,760.00 | 1,834.00 | 1,834.00 | 2.92% | 113,745 |
| Jan 29, 2026 | 1,793.00 | 1,795.00 | 1,774.00 | 1,782.00 | 1,782.00 | -0.61% | 30,371 |
| Jan 28, 2026 | 1,798.00 | 1,822.00 | 1,771.00 | 1,793.00 | 1,793.00 | -0.55% | 185,854 |
| Jan 27, 2026 | 1,806.00 | 1,816.00 | 1,785.00 | 1,803.00 | 1,803.00 | -0.50% | 129,080 |
| Jan 26, 2026 | 1,805.00 | 1,812.00 | 1,792.00 | 1,812.00 | 1,812.00 | 0.28% | 21,023 |
| Jan 23, 2026 | 1,794.00 | 1,807.00 | 1,781.00 | 1,807.00 | 1,807.00 | - | 42,063 |
| Jan 22, 2026 | 1,810.00 | 1,824.00 | 1,801.00 | 1,807.00 | 1,807.00 | -0.17% | 74,846 |
| Jan 21, 2026 | 1,867.00 | 1,919.00 | 1,803.00 | 1,810.00 | 1,810.00 | -4.08% | 161,270 |
| Jan 20, 2026 | 1,828.00 | 1,896.00 | 1,791.00 | 1,887.00 | 1,887.00 | 3.23% | 120,886 |
| Jan 19, 2026 | 1,853.00 | 1,853.00 | 1,802.00 | 1,828.00 | 1,828.00 | -1.98% | 53,467 |
| Jan 16, 2026 | 1,920.00 | 1,921.00 | 1,821.00 | 1,865.00 | 1,865.00 | -2.86% | 178,567 |
| Jan 15, 2026 | 1,931.00 | 2,030.00 | 1,842.00 | 1,920.00 | 1,920.00 | 2.67% | 573,594 |
| Jan 14, 2026 | 1,750.00 | 1,990.00 | 1,728.00 | 1,870.00 | 1,870.00 | 6.86% | 1,307,352 |
| Jan 13, 2026 | 1,772.00 | 1,772.00 | 1,730.00 | 1,750.00 | 1,750.00 | -1.24% | 36,817 |
| Jan 12, 2026 | 1,740.00 | 1,781.00 | 1,724.00 | 1,772.00 | 1,772.00 | 1.84% | 41,614 |
| Jan 9, 2026 | 1,740.00 | 1,762.00 | 1,731.00 | 1,740.00 | 1,740.00 | -0.34% | 26,765 |
| Jan 8, 2026 | 1,808.00 | 1,811.00 | 1,743.00 | 1,746.00 | 1,746.00 | -3.59% | 90,587 |
| Jan 7, 2026 | 1,810.00 | 1,855.00 | 1,810.00 | 1,811.00 | 1,811.00 | 0.06% | 75,121 |
| Jan 6, 2026 | 1,809.00 | 1,818.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.06% | 31,128 |
| Jan 5, 2026 | 1,837.00 | 1,837.00 | 1,780.00 | 1,809.00 | 1,809.00 | -1.52% | 67,883 |
| Jan 2, 2026 | 1,787.00 | 1,837.00 | 1,784.00 | 1,837.00 | 1,837.00 | 1.77% | 83,880 |
| Dec 30, 2025 | 1,841.00 | 1,842.00 | 1,770.00 | 1,805.00 | 1,805.00 | -2.96% | 135,311 |
| Dec 29, 2025 | 1,880.00 | 1,881.00 | 1,788.00 | 1,860.00 | 1,860.00 | -1.85% | 156,467 |
| Dec 26, 2025 | 1,928.00 | 1,929.00 | 1,850.00 | 1,895.00 | 1,895.00 | -1.71% | 264,393 |
| Dec 24, 2025 | 2,220.00 | 2,235.00 | 1,801.00 | 1,928.00 | 1,928.00 | -12.96% | 1,563,085 |
| Dec 23, 2025 | 1,706.00 | 2,215.00 | 1,644.00 | 2,215.00 | 2,215.00 | 29.84% | 3,108,198 |
| Dec 22, 2025 | 1,716.00 | 1,719.00 | 1,702.00 | 1,706.00 | 1,706.00 | -0.58% | 4,837 |
| Dec 19, 2025 | 1,723.00 | 1,723.00 | 1,706.00 | 1,716.00 | 1,716.00 | -0.41% | 9,793 |
| Dec 18, 2025 | 1,674.00 | 1,735.00 | 1,672.00 | 1,723.00 | 1,723.00 | 2.93% | 102,460 |
| Dec 17, 2025 | 1,704.00 | 1,704.00 | 1,670.00 | 1,674.00 | 1,674.00 | -1.76% | 29,332 |
| Dec 16, 2025 | 1,742.00 | 1,745.00 | 1,704.00 | 1,704.00 | 1,704.00 | -2.18% | 11,110 |
| Dec 15, 2025 | 1,743.00 | 1,744.00 | 1,712.00 | 1,742.00 | 1,742.00 | -0.11% | 9,125 |
| Dec 12, 2025 | 1,730.00 | 1,746.00 | 1,712.00 | 1,744.00 | 1,744.00 | 0.63% | 7,844 |
| Dec 11, 2025 | 1,708.00 | 1,800.00 | 1,708.00 | 1,733.00 | 1,733.00 | 0.17% | 50,714 |
| Dec 10, 2025 | 1,706.00 | 1,735.00 | 1,703.00 | 1,730.00 | 1,730.00 | 1.41% | 8,421 |
| Dec 9, 2025 | 1,707.00 | 1,715.00 | 1,688.00 | 1,706.00 | 1,706.00 | -0.52% | 6,587 |
| Dec 8, 2025 | 1,700.00 | 1,715.00 | 1,684.00 | 1,715.00 | 1,715.00 | 0.88% | 11,487 |
| 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 |