Hankook Cosmetics Co., Ltd. (KRX:123690)
South Korea
· Delayed Price · Currency is KRW 9,960.00
-50.00 (-0.50%)
At close: Dec 5, 2025
Hankook Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,000.00 | 10,030.00 | 9,900.00 | 9,960.00 | 9,960.00 | -0.50% | 84,106 |
| Dec 4, 2025 | 10,060.00 | 10,090.00 | 9,960.00 | 10,010.00 | 10,010.00 | -0.50% | 103,579 |
| Dec 3, 2025 | 10,140.00 | 10,140.00 | 10,010.00 | 10,060.00 | 10,060.00 | -0.89% | 93,997 |
| Dec 2, 2025 | 10,070.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.79% | 109,381 |
| Dec 1, 2025 | 10,200.00 | 10,230.00 | 10,030.00 | 10,070.00 | 10,070.00 | -0.59% | 141,017 |
| Nov 28, 2025 | 10,060.00 | 10,220.00 | 10,030.00 | 10,130.00 | 10,130.00 | 1.10% | 205,914 |
| Nov 27, 2025 | 10,040.00 | 10,250.00 | 9,950.00 | 10,020.00 | 10,020.00 | -0.99% | 181,516 |
| Nov 26, 2025 | 10,020.00 | 10,120.00 | 9,910.00 | 10,120.00 | 10,120.00 | 2.12% | 231,145 |
| Nov 25, 2025 | 10,440.00 | 10,500.00 | 9,910.00 | 9,910.00 | 9,910.00 | -5.62% | 420,323 |
| Nov 24, 2025 | 11,120.00 | 11,170.00 | 10,440.00 | 10,500.00 | 10,500.00 | -4.63% | 591,535 |
| Nov 21, 2025 | 12,030.00 | 12,140.00 | 10,830.00 | 11,010.00 | 11,010.00 | 3.67% | 2,200,402 |
| Nov 20, 2025 | 10,110.00 | 10,980.00 | 10,040.00 | 10,620.00 | 10,620.00 | 4.42% | 1,305,992 |
| Nov 19, 2025 | 9,720.00 | 11,050.00 | 9,700.00 | 10,170.00 | 10,170.00 | 5.06% | 2,326,066 |
| Nov 18, 2025 | 10,010.00 | 10,120.00 | 9,600.00 | 9,680.00 | 9,680.00 | -3.20% | 207,933 |
| Nov 17, 2025 | 10,050.00 | 10,070.00 | 9,920.00 | 10,000.00 | 10,000.00 | -0.40% | 94,444 |
| Nov 14, 2025 | 10,100.00 | 10,510.00 | 10,020.00 | 10,040.00 | 10,040.00 | -1.95% | 210,889 |
| Nov 13, 2025 | 10,440.00 | 10,510.00 | 10,200.00 | 10,240.00 | 10,240.00 | -1.92% | 188,349 |
| Nov 12, 2025 | 10,400.00 | 10,740.00 | 10,300.00 | 10,440.00 | 10,440.00 | 0.10% | 222,651 |
| Nov 11, 2025 | 10,770.00 | 10,790.00 | 10,270.00 | 10,430.00 | 10,430.00 | 0.29% | 298,108 |
| Nov 10, 2025 | 10,650.00 | 10,650.00 | 10,180.00 | 10,400.00 | 10,400.00 | 2.36% | 297,677 |
| Nov 7, 2025 | 9,900.00 | 10,880.00 | 9,900.00 | 10,160.00 | 10,160.00 | 1.09% | 906,392 |
| Nov 6, 2025 | 10,540.00 | 10,620.00 | 10,000.00 | 10,050.00 | 10,050.00 | -2.71% | 300,468 |
| Nov 5, 2025 | 10,810.00 | 10,890.00 | 10,230.00 | 10,330.00 | 10,330.00 | -5.06% | 456,153 |
| Nov 4, 2025 | 11,070.00 | 11,090.00 | 10,830.00 | 10,880.00 | 10,880.00 | -3.37% | 566,890 |
| Nov 3, 2025 | 12,230.00 | 12,240.00 | 11,180.00 | 11,260.00 | 11,260.00 | -7.78% | 1,298,092 |
| Oct 31, 2025 | 12,550.00 | 12,560.00 | 11,600.00 | 12,210.00 | 12,210.00 | -4.24% | 2,156,050 |
| Oct 30, 2025 | 10,920.00 | 13,080.00 | 10,680.00 | 12,750.00 | 12,750.00 | 24.76% | 11,053,490 |
| Oct 29, 2025 | 10,480.00 | 10,560.00 | 10,090.00 | 10,220.00 | 10,220.00 | -2.01% | 137,094 |
| Oct 28, 2025 | 10,580.00 | 10,780.00 | 10,360.00 | 10,430.00 | 10,430.00 | -1.51% | 187,772 |
| Oct 27, 2025 | 10,150.00 | 10,650.00 | 10,140.00 | 10,590.00 | 10,590.00 | 6.11% | 257,692 |
| Oct 24, 2025 | 10,100.00 | 10,220.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.89% | 113,393 |
| Oct 23, 2025 | 10,390.00 | 10,400.00 | 9,970.00 | 10,070.00 | 10,070.00 | 0.40% | 201,278 |
| Oct 22, 2025 | 9,960.00 | 10,130.00 | 9,770.00 | 10,030.00 | 10,030.00 | 1.31% | 108,960 |
| Oct 21, 2025 | 10,000.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,900.00 | -0.70% | 103,171 |
| Oct 20, 2025 | 9,770.00 | 9,990.00 | 9,700.00 | 9,970.00 | 9,970.00 | 3.00% | 97,950 |
| Oct 17, 2025 | 9,790.00 | 9,860.00 | 9,610.00 | 9,680.00 | 9,680.00 | -0.72% | 63,826 |
| Oct 16, 2025 | 9,860.00 | 9,930.00 | 9,710.00 | 9,750.00 | 9,750.00 | -0.41% | 64,912 |
| Oct 15, 2025 | 9,650.00 | 9,800.00 | 9,640.00 | 9,790.00 | 9,790.00 | 1.56% | 46,681 |
| Oct 14, 2025 | 10,090.00 | 10,090.00 | 9,630.00 | 9,640.00 | 9,640.00 | -3.60% | 172,932 |
| Oct 13, 2025 | 9,940.00 | 10,090.00 | 9,860.00 | 10,000.00 | 10,000.00 | -1.67% | 81,759 |
| Oct 10, 2025 | 10,470.00 | 10,470.00 | 10,110.00 | 10,170.00 | 10,170.00 | -2.49% | 113,540 |
| Oct 2, 2025 | 10,540.00 | 10,540.00 | 10,190.00 | 10,430.00 | 10,430.00 | -0.95% | 149,318 |
| Oct 1, 2025 | 10,960.00 | 10,960.00 | 10,500.00 | 10,530.00 | 10,530.00 | -2.50% | 119,163 |
| Sep 30, 2025 | 11,360.00 | 11,360.00 | 10,710.00 | 10,800.00 | 10,800.00 | -1.55% | 276,444 |
| Sep 29, 2025 | 10,950.00 | 11,170.00 | 10,720.00 | 10,970.00 | 10,970.00 | -0.81% | 192,683 |
| Sep 26, 2025 | 10,910.00 | 11,060.00 | 10,760.00 | 11,060.00 | 11,060.00 | 0.91% | 185,381 |
| Sep 25, 2025 | 11,150.00 | 11,150.00 | 10,810.00 | 10,960.00 | 10,960.00 | 0.37% | 199,104 |
| Sep 24, 2025 | 11,100.00 | 11,280.00 | 10,810.00 | 10,920.00 | 10,920.00 | 3.31% | 302,197 |
| Sep 23, 2025 | 10,920.00 | 10,980.00 | 10,500.00 | 10,570.00 | 10,570.00 | -4.00% | 213,481 |
| Sep 22, 2025 | 11,260.00 | 11,360.00 | 10,800.00 | 11,010.00 | 11,010.00 | -0.36% | 436,308 |
| Sep 19, 2025 | 10,740.00 | 11,150.00 | 10,610.00 | 11,050.00 | 11,050.00 | 2.60% | 458,380 |
| Sep 18, 2025 | 11,460.00 | 11,470.00 | 10,620.00 | 10,770.00 | 10,770.00 | 6.11% | 954,801 |
| Sep 17, 2025 | 10,100.00 | 10,280.00 | 9,960.00 | 10,150.00 | 10,150.00 | 2.53% | 224,852 |
| Sep 16, 2025 | 10,010.00 | 10,250.00 | 9,850.00 | 9,900.00 | 9,900.00 | -0.80% | 79,797 |
| Sep 15, 2025 | 10,140.00 | 10,140.00 | 9,860.00 | 9,980.00 | 9,980.00 | -1.48% | 72,113 |
| Sep 12, 2025 | 9,990.00 | 10,180.00 | 9,960.00 | 10,130.00 | 10,130.00 | 2.32% | 115,724 |
| Sep 11, 2025 | 10,020.00 | 10,150.00 | 9,840.00 | 9,900.00 | 9,900.00 | -0.70% | 117,446 |
| Sep 10, 2025 | 10,010.00 | 10,050.00 | 9,770.00 | 9,970.00 | 9,970.00 | 0.10% | 65,072 |
| Sep 9, 2025 | 9,770.00 | 10,020.00 | 9,690.00 | 9,960.00 | 9,960.00 | 3.21% | 156,636 |
| Sep 8, 2025 | 9,700.00 | 9,700.00 | 9,580.00 | 9,650.00 | 9,650.00 | 2.12% | 74,264 |
| Sep 5, 2025 | 9,450.00 | 9,800.00 | 9,320.00 | 9,450.00 | 9,450.00 | 0.96% | 96,726 |
| Sep 4, 2025 | 9,360.00 | 9,460.00 | 9,310.00 | 9,360.00 | 9,360.00 | 0.97% | 72,653 |
| Sep 3, 2025 | 9,310.00 | 9,370.00 | 9,220.00 | 9,270.00 | 9,270.00 | -0.64% | 67,417 |
| Sep 2, 2025 | 9,740.00 | 9,740.00 | 9,210.00 | 9,330.00 | 9,330.00 | -3.32% | 139,259 |
| Sep 1, 2025 | 9,770.00 | 9,880.00 | 9,650.00 | 9,650.00 | 9,650.00 | -3.50% | 67,699 |
| Aug 29, 2025 | 9,660.00 | 10,070.00 | 9,600.00 | 10,000.00 | 10,000.00 | 3.09% | 139,380 |
| Aug 28, 2025 | 9,730.00 | 9,830.00 | 9,620.00 | 9,700.00 | 9,700.00 | 0.41% | 45,250 |
| Aug 27, 2025 | 9,870.00 | 9,940.00 | 9,650.00 | 9,660.00 | 9,660.00 | -2.23% | 70,534 |
| Aug 26, 2025 | 9,930.00 | 10,000.00 | 9,760.00 | 9,880.00 | 9,880.00 | -0.40% | 96,304 |
| Aug 25, 2025 | 9,930.00 | 9,960.00 | 9,800.00 | 9,920.00 | 9,920.00 | 0.81% | 68,122 |
| Aug 22, 2025 | 9,910.00 | 9,970.00 | 9,800.00 | 9,840.00 | 9,840.00 | -0.20% | 87,338 |
| Aug 21, 2025 | 9,940.00 | 10,050.00 | 9,830.00 | 9,860.00 | 9,860.00 | -0.80% | 88,580 |
| Aug 20, 2025 | 9,790.00 | 9,990.00 | 9,700.00 | 9,940.00 | 9,940.00 | -0.90% | 126,679 |
| Aug 19, 2025 | 10,020.00 | 10,170.00 | 9,930.00 | 10,030.00 | 10,030.00 | 0.10% | 108,392 |
| Aug 18, 2025 | 10,070.00 | 10,220.00 | 9,960.00 | 10,020.00 | 10,020.00 | -2.34% | 90,718 |
| Aug 14, 2025 | 10,270.00 | 10,340.00 | 10,160.00 | 10,260.00 | 10,260.00 | 0.39% | 99,721 |
| Aug 13, 2025 | 10,260.00 | 10,320.00 | 10,000.00 | 10,220.00 | 10,220.00 | 0.39% | 152,703 |
| Aug 12, 2025 | 10,720.00 | 10,820.00 | 10,140.00 | 10,180.00 | 10,180.00 | -2.68% | 243,619 |
| Aug 11, 2025 | 10,960.00 | 10,960.00 | 10,390.00 | 10,460.00 | 10,460.00 | -3.77% | 357,242 |
| Aug 8, 2025 | 11,130.00 | 11,200.00 | 10,820.00 | 10,870.00 | 10,870.00 | -3.46% | 440,005 |
| Aug 7, 2025 | 11,260.00 | 11,310.00 | 10,950.00 | 11,260.00 | 11,260.00 | -1.23% | 602,457 |
| Aug 6, 2025 | 10,430.00 | 11,900.00 | 10,270.00 | 11,400.00 | 11,400.00 | 9.93% | 4,574,810 |
| Aug 5, 2025 | 10,430.00 | 10,450.00 | 10,210.00 | 10,370.00 | 10,370.00 | 0.68% | 150,783 |
| Aug 4, 2025 | 10,120.00 | 10,460.00 | 10,110.00 | 10,300.00 | 10,300.00 | 0.59% | 133,957 |
| Aug 1, 2025 | 10,770.00 | 10,800.00 | 9,700.00 | 10,240.00 | 10,240.00 | -4.66% | 277,001 |
| Jul 31, 2025 | 10,320.00 | 10,800.00 | 10,320.00 | 10,740.00 | 10,740.00 | 4.68% | 503,171 |
| Jul 30, 2025 | 10,850.00 | 10,850.00 | 10,260.00 | 10,260.00 | 10,260.00 | -0.77% | 368,594 |
| Jul 29, 2025 | 10,390.00 | 10,620.00 | 10,120.00 | 10,340.00 | 10,340.00 | 0.49% | 210,771 |
| Jul 28, 2025 | 10,660.00 | 10,690.00 | 10,250.00 | 10,290.00 | 10,290.00 | -3.38% | 288,482 |
| Jul 25, 2025 | 10,880.00 | 10,900.00 | 10,630.00 | 10,650.00 | 10,650.00 | -2.74% | 195,394 |
| Jul 24, 2025 | 11,100.00 | 11,130.00 | 10,860.00 | 10,950.00 | 10,950.00 | -1.35% | 220,392 |
| Jul 23, 2025 | 11,400.00 | 11,430.00 | 11,040.00 | 11,100.00 | 11,100.00 | 0.45% | 397,204 |
| Jul 22, 2025 | 11,660.00 | 11,920.00 | 10,850.00 | 11,050.00 | 11,050.00 | 1.75% | 899,597 |
| Jul 21, 2025 | 11,020.00 | 11,150.00 | 10,810.00 | 10,860.00 | 10,860.00 | -3.72% | 302,939 |
| Jul 18, 2025 | 11,280.00 | 11,860.00 | 10,980.00 | 11,280.00 | 11,280.00 | -3.26% | 781,665 |
| Jul 17, 2025 | 11,130.00 | 11,750.00 | 10,930.00 | 11,660.00 | 11,660.00 | 2.91% | 949,945 |
| Jul 16, 2025 | 11,980.00 | 12,730.00 | 11,110.00 | 11,330.00 | 11,330.00 | 8.94% | 5,444,323 |
| Jul 15, 2025 | 10,700.00 | 10,750.00 | 10,380.00 | 10,400.00 | 10,400.00 | -5.28% | 1,035,023 |
| Jul 14, 2025 | 11,090.00 | 11,790.00 | 10,620.00 | 10,980.00 | 10,980.00 | 20.39% | 6,922,181 |
| Jul 11, 2025 | 9,010.00 | 9,150.00 | 8,800.00 | 9,120.00 | 9,120.00 | 2.01% | 311,887 |