Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea
· Delayed Price · Currency is KRW 57,000
-2,300 (-3.88%)
At close: Mar 9, 2026
Hankook Tire & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60,200.00 | 61,000.00 | 57,400.00 | 59,300.00 | 59,300.00 | -3.89% | 660,566 |
| Mar 5, 2026 | 62,600.00 | 62,700.00 | 59,800.00 | 61,700.00 | 61,700.00 | 6.01% | 686,822 |
| Mar 4, 2026 | 64,800.00 | 64,800.00 | 57,300.00 | 58,200.00 | 58,200.00 | -12.87% | 763,218 |
| Mar 3, 2026 | 72,900.00 | 72,900.00 | 66,400.00 | 66,800.00 | 66,800.00 | -8.37% | 550,487 |
| Feb 27, 2026 | 75,500.00 | 75,500.00 | 71,900.00 | 72,900.00 | 72,900.00 | -3.95% | 871,752 |
| Feb 26, 2026 | 74,400.00 | 78,000.00 | 74,300.00 | 75,900.00 | 75,900.00 | 2.15% | 488,115 |
| Feb 25, 2026 | 75,000.00 | 75,500.00 | 73,900.00 | 74,300.00 | 74,300.00 | -1.07% | 491,284 |
| Feb 24, 2026 | 73,400.00 | 75,800.00 | 72,900.00 | 75,100.00 | 75,100.00 | 1.90% | 384,175 |
| Feb 23, 2026 | 76,000.00 | 78,400.00 | 72,900.00 | 73,700.00 | 73,700.00 | -2.51% | 417,120 |
| Feb 20, 2026 | 72,800.00 | 76,300.00 | 72,600.00 | 75,600.00 | 75,600.00 | 1.75% | 412,855 |
| Feb 19, 2026 | 73,500.00 | 75,700.00 | 72,500.00 | 74,300.00 | 74,300.00 | 3.05% | 378,431 |
| Feb 13, 2026 | 72,700.00 | 74,000.00 | 71,800.00 | 72,100.00 | 72,100.00 | -1.90% | 278,573 |
| Feb 12, 2026 | 74,000.00 | 74,000.00 | 72,000.00 | 73,500.00 | 73,500.00 | 1.10% | 336,923 |
| Feb 11, 2026 | 73,300.00 | 75,500.00 | 72,200.00 | 72,700.00 | 72,700.00 | -1.36% | 485,072 |
| Feb 10, 2026 | 71,400.00 | 74,500.00 | 70,600.00 | 73,700.00 | 73,700.00 | 5.59% | 394,605 |
| Feb 9, 2026 | 69,600.00 | 70,500.00 | 68,500.00 | 69,800.00 | 69,800.00 | 3.87% | 279,617 |
| Feb 6, 2026 | 65,200.00 | 69,000.00 | 63,000.00 | 67,200.00 | 67,200.00 | 0.90% | 460,482 |
| Feb 5, 2026 | 67,000.00 | 69,500.00 | 65,800.00 | 66,600.00 | 66,600.00 | 2.30% | 542,185 |
| Feb 4, 2026 | 64,100.00 | 67,400.00 | 63,500.00 | 65,100.00 | 65,100.00 | 2.68% | 493,242 |
| Feb 3, 2026 | 63,800.00 | 64,500.00 | 61,700.00 | 63,400.00 | 63,400.00 | 2.09% | 333,648 |
| Feb 2, 2026 | 64,000.00 | 65,100.00 | 61,000.00 | 62,100.00 | 62,100.00 | -2.20% | 293,573 |
| Jan 30, 2026 | 63,900.00 | 65,200.00 | 63,500.00 | 63,500.00 | 63,500.00 | -2.31% | 385,394 |
| Jan 29, 2026 | 64,900.00 | 65,300.00 | 63,000.00 | 65,000.00 | 65,000.00 | - | 337,615 |
| Jan 28, 2026 | 65,200.00 | 66,700.00 | 64,800.00 | 65,000.00 | 65,000.00 | -0.15% | 206,264 |
| Jan 27, 2026 | 65,000.00 | 65,200.00 | 62,800.00 | 65,100.00 | 65,100.00 | -1.06% | 327,376 |
| Jan 26, 2026 | 66,300.00 | 66,700.00 | 63,800.00 | 65,800.00 | 65,800.00 | -2.08% | 245,408 |
| Jan 23, 2026 | 68,000.00 | 69,900.00 | 66,900.00 | 67,200.00 | 67,200.00 | 0.60% | 355,572 |
| Jan 22, 2026 | 68,000.00 | 72,500.00 | 65,400.00 | 66,800.00 | 66,800.00 | 2.14% | 667,482 |
| Jan 21, 2026 | 64,000.00 | 65,400.00 | 63,300.00 | 65,400.00 | 65,400.00 | -0.15% | 418,164 |
| Jan 20, 2026 | 61,400.00 | 65,800.00 | 61,300.00 | 65,500.00 | 65,500.00 | 5.48% | 364,397 |
| Jan 19, 2026 | 61,500.00 | 62,700.00 | 60,900.00 | 62,100.00 | 62,100.00 | 0.16% | 221,216 |
| Jan 16, 2026 | 62,200.00 | 62,600.00 | 60,500.00 | 62,000.00 | 62,000.00 | 0.32% | 314,167 |
| Jan 15, 2026 | 59,300.00 | 61,900.00 | 59,300.00 | 61,800.00 | 61,800.00 | 3.87% | 350,897 |
| Jan 14, 2026 | 58,400.00 | 59,900.00 | 58,200.00 | 59,500.00 | 59,500.00 | 2.23% | 191,934 |
| Jan 13, 2026 | 59,000.00 | 59,000.00 | 57,700.00 | 58,200.00 | 58,200.00 | 1.04% | 267,229 |
| Jan 12, 2026 | 58,700.00 | 58,800.00 | 56,200.00 | 57,600.00 | 57,600.00 | -0.86% | 270,356 |
| Jan 9, 2026 | 56,800.00 | 58,400.00 | 56,400.00 | 58,100.00 | 58,100.00 | 3.38% | 347,869 |
| Jan 8, 2026 | 56,000.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | -0.53% | 278,932 |
| Jan 7, 2026 | 56,100.00 | 57,300.00 | 55,400.00 | 56,500.00 | 56,500.00 | -2.25% | 332,696 |
| Jan 6, 2026 | 57,700.00 | 58,700.00 | 56,700.00 | 57,800.00 | 57,800.00 | 0.35% | 258,144 |
| Jan 5, 2026 | 56,900.00 | 57,600.00 | 56,600.00 | 57,600.00 | 57,600.00 | 1.05% | 284,228 |
| Jan 2, 2026 | 58,600.00 | 58,700.00 | 56,500.00 | 57,000.00 | 57,000.00 | -2.23% | 179,288 |
| Dec 30, 2025 | 57,500.00 | 58,800.00 | 57,500.00 | 58,300.00 | 58,300.00 | -0.34% | 206,677 |
| Dec 29, 2025 | 56,800.00 | 58,500.00 | 56,800.00 | 58,500.00 | 58,500.00 | 0.69% | 158,993 |
| Dec 26, 2025 | 58,800.00 | 59,200.00 | 57,500.00 | 58,100.00 | 58,100.00 | -1.69% | 120,008 |
| Dec 24, 2025 | 59,200.00 | 60,000.00 | 58,700.00 | 59,100.00 | 59,100.00 | -0.51% | 137,973 |
| Dec 23, 2025 | 61,200.00 | 61,300.00 | 58,500.00 | 59,400.00 | 59,400.00 | -1.98% | 131,810 |
| Dec 22, 2025 | 62,400.00 | 62,500.00 | 60,000.00 | 60,600.00 | 60,600.00 | -0.98% | 212,603 |
| Dec 19, 2025 | 59,900.00 | 61,800.00 | 59,300.00 | 61,200.00 | 61,200.00 | 3.73% | 204,171 |
| Dec 18, 2025 | 60,900.00 | 60,900.00 | 58,900.00 | 59,000.00 | 59,000.00 | -3.28% | 153,695 |
| Dec 17, 2025 | 60,400.00 | 61,500.00 | 59,700.00 | 61,000.00 | 61,000.00 | 0.99% | 187,082 |
| Dec 16, 2025 | 60,200.00 | 60,900.00 | 59,300.00 | 60,400.00 | 60,400.00 | 1.17% | 313,054 |
| Dec 15, 2025 | 60,700.00 | 60,700.00 | 59,000.00 | 59,700.00 | 59,700.00 | -2.93% | 237,144 |
| Dec 12, 2025 | 59,800.00 | 61,500.00 | 59,500.00 | 61,500.00 | 61,500.00 | 3.71% | 413,651 |
| Dec 11, 2025 | 60,500.00 | 60,500.00 | 58,600.00 | 59,300.00 | 59,300.00 | -1.17% | 499,676 |
| Dec 10, 2025 | 61,300.00 | 61,300.00 | 59,300.00 | 60,000.00 | 60,000.00 | -1.15% | 279,521 |
| Dec 9, 2025 | 60,200.00 | 60,900.00 | 59,700.00 | 60,700.00 | 60,700.00 | 0.17% | 234,900 |
| Dec 8, 2025 | 62,400.00 | 62,400.00 | 60,100.00 | 60,600.00 | 60,600.00 | -3.50% | 335,418 |
| Dec 5, 2025 | 61,300.00 | 62,800.00 | 61,000.00 | 62,800.00 | 62,800.00 | 1.29% | 435,229 |
| Dec 4, 2025 | 62,700.00 | 62,900.00 | 61,400.00 | 62,000.00 | 62,000.00 | -1.90% | 284,732 |
| Dec 3, 2025 | 60,700.00 | 63,200.00 | 60,300.00 | 63,200.00 | 63,200.00 | 3.10% | 312,559 |
| Dec 2, 2025 | 60,400.00 | 61,600.00 | 60,000.00 | 61,300.00 | 61,300.00 | 2.00% | 341,067 |
| Dec 1, 2025 | 61,100.00 | 61,500.00 | 59,500.00 | 60,100.00 | 60,100.00 | -2.28% | 172,462 |
| Nov 28, 2025 | 61,000.00 | 62,500.00 | 59,800.00 | 61,500.00 | 61,500.00 | 3.02% | 439,576 |
| Nov 27, 2025 | 58,800.00 | 60,300.00 | 58,700.00 | 59,700.00 | 59,700.00 | 0.67% | 276,742 |
| Nov 26, 2025 | 59,400.00 | 59,500.00 | 57,700.00 | 59,300.00 | 59,300.00 | 1.54% | 275,539 |
| Nov 25, 2025 | 58,500.00 | 58,900.00 | 57,100.00 | 58,400.00 | 58,400.00 | 1.04% | 258,668 |
| Nov 24, 2025 | 58,700.00 | 59,100.00 | 57,600.00 | 57,800.00 | 57,800.00 | -0.17% | 372,001 |
| Nov 21, 2025 | 58,100.00 | 58,300.00 | 57,000.00 | 57,900.00 | 57,900.00 | -0.52% | 188,399 |
| Nov 20, 2025 | 58,000.00 | 58,700.00 | 57,800.00 | 58,200.00 | 58,200.00 | 0.87% | 245,351 |
| Nov 19, 2025 | 57,800.00 | 58,600.00 | 57,100.00 | 57,700.00 | 57,700.00 | 0.70% | 446,974 |
| Nov 18, 2025 | 58,700.00 | 59,500.00 | 56,500.00 | 57,300.00 | 57,300.00 | -3.21% | 405,465 |
| Nov 17, 2025 | 59,000.00 | 59,800.00 | 58,000.00 | 59,200.00 | 59,200.00 | -0.50% | 369,860 |
| Nov 14, 2025 | 59,300.00 | 61,600.00 | 58,700.00 | 59,500.00 | 59,500.00 | -0.34% | 583,818 |
| Nov 13, 2025 | 58,100.00 | 60,100.00 | 58,000.00 | 59,700.00 | 59,700.00 | 1.19% | 463,519 |
| Nov 12, 2025 | 58,500.00 | 60,100.00 | 57,800.00 | 59,000.00 | 59,000.00 | -0.51% | 408,074 |
| Nov 11, 2025 | 56,300.00 | 59,600.00 | 56,100.00 | 59,300.00 | 59,300.00 | 1.37% | 838,419 |
| Nov 10, 2025 | 50,500.00 | 59,100.00 | 50,200.00 | 58,500.00 | 58,500.00 | 18.54% | 1,785,297 |
| Nov 7, 2025 | 46,300.00 | 49,700.00 | 44,450.00 | 49,350.00 | 49,350.00 | 5.00% | 766,366 |
| Nov 6, 2025 | 46,050.00 | 47,250.00 | 45,400.00 | 47,000.00 | 47,000.00 | 3.07% | 367,390 |
| Nov 5, 2025 | 46,350.00 | 46,350.00 | 44,200.00 | 45,600.00 | 45,600.00 | -0.76% | 420,849 |
| Nov 4, 2025 | 46,000.00 | 46,600.00 | 45,500.00 | 45,950.00 | 45,950.00 | -1.08% | 347,568 |
| Nov 3, 2025 | 46,350.00 | 46,650.00 | 45,700.00 | 46,450.00 | 46,450.00 | 0.22% | 295,583 |
| Oct 31, 2025 | 46,100.00 | 47,050.00 | 45,650.00 | 46,350.00 | 46,350.00 | 0.54% | 349,995 |
| Oct 30, 2025 | 46,200.00 | 47,100.00 | 45,750.00 | 46,100.00 | 46,100.00 | 1.77% | 545,521 |
| Oct 29, 2025 | 45,450.00 | 45,500.00 | 44,150.00 | 45,300.00 | 45,300.00 | 1.34% | 255,758 |
| Oct 28, 2025 | 44,600.00 | 44,950.00 | 44,150.00 | 44,700.00 | 44,700.00 | 0.34% | 537,420 |
| Oct 27, 2025 | 43,900.00 | 45,000.00 | 43,700.00 | 44,550.00 | 44,550.00 | 0.79% | 296,197 |
| Oct 24, 2025 | 44,700.00 | 44,950.00 | 43,700.00 | 44,200.00 | 44,200.00 | -1.01% | 305,864 |
| Oct 23, 2025 | 44,650.00 | 45,300.00 | 44,500.00 | 44,650.00 | 44,650.00 | -1.54% | 231,601 |
| Oct 22, 2025 | 43,950.00 | 45,550.00 | 43,500.00 | 45,350.00 | 45,350.00 | 3.19% | 450,781 |
| Oct 21, 2025 | 42,850.00 | 44,150.00 | 42,800.00 | 43,950.00 | 43,950.00 | 2.57% | 510,944 |
| Oct 20, 2025 | 42,500.00 | 42,850.00 | 41,600.00 | 42,850.00 | 42,850.00 | 1.18% | 317,771 |
| Oct 17, 2025 | 41,300.00 | 42,800.00 | 41,200.00 | 42,350.00 | 42,350.00 | 2.17% | 488,459 |
| Oct 16, 2025 | 41,150.00 | 42,200.00 | 40,650.00 | 41,450.00 | 41,450.00 | 3.11% | 693,292 |
| Oct 15, 2025 | 39,950.00 | 40,200.00 | 39,550.00 | 40,200.00 | 40,200.00 | 1.39% | 310,498 |
| Oct 14, 2025 | 38,700.00 | 39,800.00 | 38,650.00 | 39,650.00 | 39,650.00 | 1.54% | 559,964 |
| Oct 13, 2025 | 38,900.00 | 39,050.00 | 38,250.00 | 39,050.00 | 39,050.00 | 0.51% | 247,706 |
| Oct 10, 2025 | 38,250.00 | 39,050.00 | 38,250.00 | 38,850.00 | 38,850.00 | 0.78% | 405,934 |
| Oct 2, 2025 | 38,650.00 | 38,950.00 | 38,300.00 | 38,550.00 | 38,550.00 | 0.65% | 477,139 |