Hankook Cosmetics Co., Ltd. (KRX:123690)
South Korea
· Delayed Price · Currency is KRW 8,050.00
-610.00 (-7.04%)
Mar 9, 2026, 3:30 PM KST
Hankook Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,040.00 | 8,490.00 | 7,910.00 | 8,050.00 | 8,050.00 | -7.04% | 166,376 |
| Mar 6, 2026 | 8,480.00 | 8,860.00 | 8,370.00 | 8,660.00 | 8,660.00 | -0.23% | 124,378 |
| Mar 5, 2026 | 8,210.00 | 8,700.00 | 8,210.00 | 8,680.00 | 8,680.00 | 11.28% | 239,278 |
| Mar 4, 2026 | 8,610.00 | 8,990.00 | 7,800.00 | 7,800.00 | 7,800.00 | -14.29% | 427,351 |
| Mar 3, 2026 | 9,260.00 | 9,470.00 | 9,000.00 | 9,100.00 | 9,100.00 | -5.01% | 310,478 |
| Feb 27, 2026 | 9,600.00 | 9,800.00 | 9,480.00 | 9,580.00 | 9,580.00 | -0.52% | 237,096 |
| Feb 26, 2026 | 9,740.00 | 9,890.00 | 9,630.00 | 9,630.00 | 9,630.00 | -1.03% | 291,857 |
| Feb 25, 2026 | 9,860.00 | 9,920.00 | 9,720.00 | 9,730.00 | 9,730.00 | -1.32% | 293,573 |
| Feb 24, 2026 | 9,950.00 | 10,020.00 | 9,840.00 | 9,860.00 | 9,860.00 | -0.70% | 254,773 |
| Feb 23, 2026 | 10,050.00 | 10,060.00 | 9,920.00 | 9,930.00 | 9,930.00 | -0.70% | 248,426 |
| Feb 20, 2026 | 10,180.00 | 10,310.00 | 9,920.00 | 10,000.00 | 10,000.00 | -2.06% | 366,256 |
| Feb 19, 2026 | 10,270.00 | 10,400.00 | 10,080.00 | 10,210.00 | 10,210.00 | 0.20% | 215,798 |
| Feb 13, 2026 | 10,350.00 | 10,350.00 | 10,160.00 | 10,190.00 | 10,190.00 | -2.39% | 247,344 |
| Feb 12, 2026 | 10,500.00 | 10,550.00 | 10,360.00 | 10,440.00 | 10,440.00 | 0.19% | 161,028 |
| Feb 11, 2026 | 10,700.00 | 10,710.00 | 10,390.00 | 10,420.00 | 10,420.00 | -1.51% | 211,854 |
| Feb 10, 2026 | 10,580.00 | 10,650.00 | 10,460.00 | 10,580.00 | 10,580.00 | 0.09% | 264,012 |
| Feb 9, 2026 | 10,260.00 | 10,960.00 | 10,260.00 | 10,570.00 | 10,570.00 | 4.86% | 858,626 |
| Feb 6, 2026 | 10,290.00 | 10,290.00 | 9,630.00 | 10,080.00 | 10,080.00 | -2.80% | 384,821 |
| Feb 5, 2026 | 10,500.00 | 10,930.00 | 10,300.00 | 10,370.00 | 10,370.00 | -4.07% | 752,189 |
| Feb 4, 2026 | 10,490.00 | 10,950.00 | 10,430.00 | 10,810.00 | 10,810.00 | 2.56% | 797,430 |
| Feb 3, 2026 | 10,320.00 | 10,570.00 | 10,240.00 | 10,540.00 | 10,540.00 | 3.23% | 322,758 |
| Feb 2, 2026 | 10,460.00 | 10,640.00 | 10,030.00 | 10,210.00 | 10,210.00 | -2.58% | 424,464 |
| Jan 30, 2026 | 10,600.00 | 10,610.00 | 10,300.00 | 10,480.00 | 10,480.00 | -0.66% | 326,365 |
| Jan 29, 2026 | 10,420.00 | 10,685.00 | 10,210.00 | 10,550.00 | 10,550.00 | 0.86% | 544,663 |
| Jan 28, 2026 | 10,500.00 | 10,630.00 | 10,400.00 | 10,460.00 | 10,460.00 | - | 384,645 |
| Jan 27, 2026 | 10,470.00 | 10,700.00 | 10,370.00 | 10,460.00 | 10,460.00 | -0.29% | 370,297 |
| Jan 26, 2026 | 10,600.00 | 10,750.00 | 10,410.00 | 10,490.00 | 10,490.00 | -0.94% | 366,895 |
| Jan 23, 2026 | 10,540.00 | 10,670.00 | 10,310.00 | 10,590.00 | 10,590.00 | 0.76% | 448,409 |
| Jan 22, 2026 | 10,280.00 | 10,790.00 | 10,190.00 | 10,510.00 | 10,510.00 | 2.64% | 893,156 |
| Jan 21, 2026 | 10,220.00 | 10,390.00 | 10,070.00 | 10,240.00 | 10,240.00 | -2.01% | 413,485 |
| Jan 20, 2026 | 10,170.00 | 10,850.00 | 10,080.00 | 10,450.00 | 10,450.00 | 2.96% | 986,895 |
| Jan 19, 2026 | 10,170.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.20% | 288,723 |
| Jan 16, 2026 | 10,500.00 | 10,500.00 | 10,150.00 | 10,170.00 | 10,170.00 | -1.45% | 361,217 |
| Jan 15, 2026 | 10,400.00 | 10,590.00 | 10,250.00 | 10,320.00 | 10,320.00 | -1.15% | 307,135 |
| Jan 14, 2026 | 10,160.00 | 10,780.00 | 10,160.00 | 10,440.00 | 10,440.00 | 2.86% | 885,524 |
| Jan 13, 2026 | 10,430.00 | 10,450.00 | 10,110.00 | 10,150.00 | 10,150.00 | -2.22% | 486,861 |
| Jan 12, 2026 | 10,480.00 | 10,700.00 | 10,280.00 | 10,380.00 | 10,380.00 | -0.95% | 679,859 |
| Jan 9, 2026 | 10,750.00 | 11,250.00 | 10,470.00 | 10,480.00 | 10,480.00 | -2.51% | 1,655,214 |
| Jan 8, 2026 | 11,020.00 | 11,350.00 | 10,600.00 | 10,750.00 | 10,750.00 | -4.78% | 1,935,607 |
| Jan 7, 2026 | 10,420.00 | 12,670.00 | 10,000.00 | 11,290.00 | 11,290.00 | 8.35% | 11,983,156 |
| Jan 6, 2026 | 11,300.00 | 11,300.00 | 10,380.00 | 10,420.00 | 10,420.00 | -10.94% | 2,086,428 |
| Jan 5, 2026 | 12,240.00 | 12,910.00 | 10,980.00 | 11,700.00 | 11,700.00 | -4.10% | 10,810,395 |
| Jan 2, 2026 | 11,390.00 | 12,500.00 | 10,740.00 | 12,200.00 | 12,200.00 | 21.51% | 10,273,670 |
| Dec 30, 2025 | 9,820.00 | 10,110.00 | 9,800.00 | 10,040.00 | 10,040.00 | 2.45% | 250,063 |
| Dec 29, 2025 | 9,550.00 | 9,880.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2.62% | 94,146 |
| Dec 26, 2025 | 9,800.00 | 9,800.00 | 9,400.00 | 9,550.00 | 9,550.00 | -2.65% | 65,326 |
| Dec 24, 2025 | 9,870.00 | 9,900.00 | 9,670.00 | 9,810.00 | 9,810.00 | 0.93% | 65,369 |
| Dec 23, 2025 | 9,770.00 | 10,090.00 | 9,630.00 | 9,720.00 | 9,720.00 | 1.04% | 161,936 |
| Dec 22, 2025 | 9,450.00 | 9,690.00 | 9,420.00 | 9,620.00 | 9,620.00 | 3.33% | 86,624 |
| Dec 19, 2025 | 9,280.00 | 9,330.00 | 9,210.00 | 9,310.00 | 9,310.00 | 0.32% | 70,913 |
| Dec 18, 2025 | 9,380.00 | 9,440.00 | 9,250.00 | 9,280.00 | 9,280.00 | -2.21% | 81,174 |
| Dec 17, 2025 | 9,720.00 | 9,770.00 | 9,450.00 | 9,490.00 | 9,490.00 | -1.86% | 103,390 |
| Dec 16, 2025 | 9,770.00 | 9,790.00 | 9,650.00 | 9,670.00 | 9,670.00 | -0.72% | 96,430 |
| Dec 15, 2025 | 9,740.00 | 9,870.00 | 9,670.00 | 9,740.00 | 9,740.00 | -1.02% | 83,134 |
| Dec 12, 2025 | 9,920.00 | 9,960.00 | 9,770.00 | 9,840.00 | 9,840.00 | -0.61% | 88,489 |
| Dec 11, 2025 | 9,920.00 | 10,020.00 | 9,860.00 | 9,900.00 | 9,900.00 | - | 91,237 |
| Dec 10, 2025 | 9,950.00 | 9,950.00 | 9,890.00 | 9,900.00 | 9,900.00 | -0.30% | 42,189 |
| Dec 9, 2025 | 10,040.00 | 10,040.00 | 9,910.00 | 9,930.00 | 9,930.00 | -0.40% | 70,342 |
| Dec 8, 2025 | 9,960.00 | 10,100.00 | 9,960.00 | 9,970.00 | 9,970.00 | 0.10% | 100,374 |
| 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 |