Hankook Cosmetics Co., Ltd. (KRX:123690)
South Korea
· Delayed Price · Currency is KRW 9,190.00
+150.00 (1.66%)
Last updated: Apr 29, 2026, 2:20 PM KST
Hankook Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,940.00 | 9,710.00 | 8,760.00 | 9,040.00 | 9,040.00 | 1.12% | 1,012,852 |
| Apr 27, 2026 | 9,050.00 | 9,070.00 | 8,840.00 | 8,940.00 | 8,940.00 | -0.67% | 295,154 |
| Apr 24, 2026 | 8,900.00 | 10,090.00 | 8,740.00 | 9,000.00 | 9,000.00 | 7.40% | 3,978,509 |
| Apr 23, 2026 | 8,370.00 | 8,490.00 | 8,270.00 | 8,380.00 | 8,380.00 | 0.12% | 77,495 |
| Apr 22, 2026 | 8,360.00 | 8,370.00 | 8,270.00 | 8,370.00 | 8,370.00 | 0.12% | 43,712 |
| Apr 21, 2026 | 8,390.00 | 8,480.00 | 8,290.00 | 8,360.00 | 8,360.00 | -0.48% | 88,337 |
| Apr 20, 2026 | 8,500.00 | 8,510.00 | 8,310.00 | 8,400.00 | 8,400.00 | -0.94% | 60,446 |
| Apr 17, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,480.00 | 8,480.00 | 0.24% | 70,159 |
| Apr 16, 2026 | 8,490.00 | 8,510.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.83% | 129,153 |
| Apr 15, 2026 | 8,350.00 | 8,400.00 | 8,290.00 | 8,390.00 | 8,390.00 | 1.33% | 89,314 |
| Apr 14, 2026 | 8,250.00 | 8,390.00 | 8,220.00 | 8,280.00 | 8,280.00 | 1.97% | 79,821 |
| Apr 13, 2026 | 8,080.00 | 8,300.00 | 8,080.00 | 8,120.00 | 8,120.00 | -2.29% | 57,731 |
| Apr 10, 2026 | 8,080.00 | 8,400.00 | 7,970.00 | 8,310.00 | 8,310.00 | 2.97% | 121,389 |
| Apr 9, 2026 | 8,050.00 | 8,270.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.12% | 77,103 |
| Apr 8, 2026 | 7,930.00 | 8,060.00 | 7,900.00 | 8,060.00 | 8,060.00 | 4.00% | 81,633 |
| Apr 7, 2026 | 7,860.00 | 8,060.00 | 7,660.00 | 7,750.00 | 7,750.00 | -1.40% | 75,849 |
| Apr 6, 2026 | 7,850.00 | 7,930.00 | 7,730.00 | 7,860.00 | 7,860.00 | 0.38% | 36,065 |
| Apr 3, 2026 | 7,880.00 | 7,950.00 | 7,750.00 | 7,830.00 | 7,830.00 | 0.64% | 50,255 |
| Apr 2, 2026 | 8,230.00 | 8,290.00 | 7,630.00 | 7,780.00 | 7,780.00 | -3.71% | 104,682 |
| Apr 1, 2026 | 8,000.00 | 8,180.00 | 7,920.00 | 8,080.00 | 8,080.00 | 2.80% | 71,568 |
| Mar 31, 2026 | 7,900.00 | 8,110.00 | 7,600.00 | 7,860.00 | 7,860.00 | -0.63% | 99,136 |
| Mar 30, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 7,910.00 | 7,910.00 | -4.70% | 96,310 |
| Mar 27, 2026 | 7,960.00 | 8,310.00 | 7,780.00 | 8,300.00 | 8,300.00 | 3.62% | 121,703 |
| Mar 26, 2026 | 8,330.00 | 8,350.00 | 7,580.00 | 8,010.00 | 8,010.00 | -3.73% | 125,804 |
| Mar 25, 2026 | 8,300.00 | 8,340.00 | 8,220.00 | 8,320.00 | 8,320.00 | 1.09% | 69,608 |
| Mar 24, 2026 | 8,200.00 | 8,250.00 | 8,030.00 | 8,230.00 | 8,230.00 | 2.49% | 70,971 |
| Mar 23, 2026 | 8,450.00 | 8,450.00 | 8,000.00 | 8,030.00 | 8,030.00 | -6.08% | 100,755 |
| Mar 20, 2026 | 8,340.00 | 8,660.00 | 8,300.00 | 8,550.00 | 8,550.00 | 2.52% | 165,969 |
| Mar 19, 2026 | 8,470.00 | 8,470.00 | 8,240.00 | 8,340.00 | 8,340.00 | -2.34% | 80,285 |
| Mar 18, 2026 | 8,700.00 | 8,730.00 | 8,480.00 | 8,540.00 | 8,540.00 | -0.12% | 101,331 |
| Mar 17, 2026 | 8,510.00 | 8,690.00 | 8,510.00 | 8,550.00 | 8,550.00 | 0.83% | 100,931 |
| Mar 16, 2026 | 8,520.00 | 8,640.00 | 8,360.00 | 8,480.00 | 8,480.00 | -0.12% | 46,678 |
| Mar 13, 2026 | 8,520.00 | 8,650.00 | 8,390.00 | 8,490.00 | 8,490.00 | -1.05% | 93,942 |
| Mar 12, 2026 | 8,480.00 | 8,660.00 | 8,400.00 | 8,580.00 | 8,580.00 | 0.59% | 57,242 |
| Mar 11, 2026 | 8,580.00 | 8,780.00 | 8,420.00 | 8,530.00 | 8,530.00 | - | 114,568 |
| Mar 10, 2026 | 8,460.00 | 8,590.00 | 8,250.00 | 8,530.00 | 8,530.00 | 5.96% | 125,351 |
| Mar 9, 2026 | 8,040.00 | 8,490.00 | 7,910.00 | 8,050.00 | 8,050.00 | -7.04% | 166,975 |
| Mar 6, 2026 | 8,480.00 | 8,860.00 | 8,370.00 | 8,660.00 | 8,660.00 | -0.23% | 124,617 |
| Mar 5, 2026 | 8,210.00 | 8,700.00 | 8,210.00 | 8,680.00 | 8,680.00 | 11.28% | 239,745 |
| Mar 4, 2026 | 8,610.00 | 8,990.00 | 7,800.00 | 7,800.00 | 7,800.00 | -14.29% | 431,217 |
| Mar 3, 2026 | 9,260.00 | 9,470.00 | 9,000.00 | 9,100.00 | 9,100.00 | -5.01% | 313,576 |
| Feb 27, 2026 | 9,600.00 | 9,800.00 | 9,480.00 | 9,580.00 | 9,580.00 | -0.52% | 238,608 |
| 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% | 296,787 |
| Feb 24, 2026 | 9,950.00 | 10,020.00 | 9,840.00 | 9,860.00 | 9,860.00 | -0.70% | 257,813 |
| 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% | 367,574 |
| Feb 19, 2026 | 10,270.00 | 10,400.00 | 10,080.00 | 10,210.00 | 10,210.00 | 0.20% | 217,996 |
| Feb 13, 2026 | 10,350.00 | 10,350.00 | 10,160.00 | 10,190.00 | 10,190.00 | -2.39% | 253,941 |
| Feb 12, 2026 | 10,500.00 | 10,550.00 | 10,360.00 | 10,440.00 | 10,440.00 | 0.19% | 163,772 |
| Feb 11, 2026 | 10,700.00 | 10,710.00 | 10,390.00 | 10,420.00 | 10,420.00 | -1.51% | 216,226 |
| Feb 10, 2026 | 10,580.00 | 10,650.00 | 10,460.00 | 10,580.00 | 10,580.00 | 0.09% | 272,531 |
| Feb 9, 2026 | 10,260.00 | 10,960.00 | 10,260.00 | 10,570.00 | 10,570.00 | 4.86% | 864,747 |
| Feb 6, 2026 | 10,290.00 | 10,290.00 | 9,630.00 | 10,080.00 | 10,080.00 | -2.80% | 386,258 |
| Feb 5, 2026 | 10,500.00 | 10,930.00 | 10,300.00 | 10,370.00 | 10,370.00 | -4.07% | 756,238 |
| Feb 4, 2026 | 10,490.00 | 10,950.00 | 10,430.00 | 10,810.00 | 10,810.00 | 2.56% | 818,027 |
| 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% | 426,328 |
| Jan 30, 2026 | 10,600.00 | 10,610.00 | 10,300.00 | 10,480.00 | 10,480.00 | -0.66% | 330,270 |
| Jan 29, 2026 | 10,420.00 | 10,685.00 | 10,210.00 | 10,550.00 | 10,550.00 | 0.86% | 549,503 |
| Jan 28, 2026 | 10,500.00 | 10,630.00 | 10,400.00 | 10,460.00 | 10,460.00 | - | 390,194 |
| 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% | 371,379 |
| Jan 23, 2026 | 10,540.00 | 10,670.00 | 10,310.00 | 10,590.00 | 10,590.00 | 0.76% | 456,544 |
| 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% | 415,235 |
| Jan 20, 2026 | 10,170.00 | 10,850.00 | 10,080.00 | 10,450.00 | 10,450.00 | 2.96% | 1,002,142 |
| Jan 19, 2026 | 10,170.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.20% | 293,665 |
| Jan 16, 2026 | 10,500.00 | 10,500.00 | 10,150.00 | 10,170.00 | 10,170.00 | -1.45% | 364,536 |
| Jan 15, 2026 | 10,400.00 | 10,590.00 | 10,250.00 | 10,320.00 | 10,320.00 | -1.15% | 312,596 |
| Jan 14, 2026 | 10,160.00 | 10,780.00 | 10,160.00 | 10,440.00 | 10,440.00 | 2.86% | 893,875 |
| Jan 13, 2026 | 10,430.00 | 10,450.00 | 10,110.00 | 10,150.00 | 10,150.00 | -2.22% | 498,084 |
| Jan 12, 2026 | 10,480.00 | 10,700.00 | 10,280.00 | 10,380.00 | 10,380.00 | -0.95% | 697,400 |
| Jan 9, 2026 | 10,750.00 | 11,250.00 | 10,470.00 | 10,480.00 | 10,480.00 | -2.51% | 1,684,831 |
| Jan 8, 2026 | 11,020.00 | 11,350.00 | 10,600.00 | 10,750.00 | 10,750.00 | -4.78% | 1,955,502 |
| Jan 7, 2026 | 10,420.00 | 12,670.00 | 10,000.00 | 11,290.00 | 11,290.00 | 8.35% | 12,118,400 |
| 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% | 10,910,140 |
| Jan 2, 2026 | 11,390.00 | 12,500.00 | 10,740.00 | 12,200.00 | 12,200.00 | 21.51% | 10,522,060 |
| 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% | 94,183 |
| 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% | 81,344 |
| 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 | - | 91,247 |
| 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 |