Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea
· Delayed Price · Currency is KRW 61,200
-1,000 (-1.61%)
At close: Apr 29, 2026
Hankook Tire & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62,800.00 | 63,800.00 | 61,000.00 | 61,200.00 | 61,200.00 | -1.61% | 285,631 |
| Apr 28, 2026 | 62,200.00 | 63,500.00 | 61,800.00 | 62,200.00 | 62,200.00 | - | 236,237 |
| Apr 27, 2026 | 63,000.00 | 63,200.00 | 61,900.00 | 62,200.00 | 62,200.00 | -0.80% | 281,113 |
| Apr 24, 2026 | 63,600.00 | 64,200.00 | 61,900.00 | 62,700.00 | 62,700.00 | -2.34% | 263,932 |
| Apr 23, 2026 | 66,800.00 | 67,000.00 | 63,300.00 | 64,200.00 | 64,200.00 | 0.94% | 304,822 |
| Apr 22, 2026 | 62,600.00 | 63,900.00 | 61,900.00 | 63,600.00 | 63,600.00 | 2.42% | 260,667 |
| Apr 21, 2026 | 59,400.00 | 62,600.00 | 59,300.00 | 62,100.00 | 62,100.00 | 4.72% | 254,631 |
| Apr 20, 2026 | 60,600.00 | 60,800.00 | 59,000.00 | 59,300.00 | 59,300.00 | -0.34% | 279,892 |
| Apr 17, 2026 | 60,200.00 | 60,700.00 | 59,000.00 | 59,500.00 | 59,500.00 | -1.49% | 426,599 |
| Apr 16, 2026 | 61,400.00 | 61,700.00 | 60,100.00 | 60,400.00 | 60,400.00 | -0.82% | 325,509 |
| Apr 15, 2026 | 62,600.00 | 62,900.00 | 60,500.00 | 60,900.00 | 60,900.00 | -0.33% | 385,042 |
| Apr 14, 2026 | 61,800.00 | 62,500.00 | 60,900.00 | 61,100.00 | 61,100.00 | -0.49% | 307,485 |
| Apr 13, 2026 | 61,500.00 | 62,200.00 | 60,800.00 | 61,400.00 | 61,400.00 | -5.54% | 342,776 |
| Apr 10, 2026 | 62,700.00 | 65,000.00 | 62,600.00 | 65,000.00 | 65,000.00 | 2.69% | 557,119 |
| Apr 9, 2026 | 60,200.00 | 64,200.00 | 59,800.00 | 63,300.00 | 63,300.00 | 2.93% | 642,754 |
| Apr 8, 2026 | 57,700.00 | 61,600.00 | 55,900.00 | 61,500.00 | 61,500.00 | 15.38% | 742,409 |
| Apr 7, 2026 | 52,900.00 | 54,000.00 | 52,600.00 | 53,300.00 | 53,300.00 | -0.19% | 249,416 |
| Apr 6, 2026 | 52,400.00 | 54,000.00 | 52,000.00 | 53,400.00 | 53,400.00 | 2.69% | 245,618 |
| Apr 3, 2026 | 54,900.00 | 54,900.00 | 51,900.00 | 52,000.00 | 52,000.00 | -3.53% | 308,364 |
| Apr 2, 2026 | 56,800.00 | 57,500.00 | 53,300.00 | 53,900.00 | 53,900.00 | -4.43% | 455,192 |
| Apr 1, 2026 | 56,600.00 | 57,100.00 | 55,300.00 | 56,400.00 | 56,400.00 | 4.25% | 321,163 |
| Mar 31, 2026 | 53,500.00 | 55,200.00 | 52,600.00 | 54,100.00 | 54,100.00 | -1.64% | 566,020 |
| Mar 30, 2026 | 55,100.00 | 55,200.00 | 53,800.00 | 55,000.00 | 55,000.00 | -5.17% | 479,345 |
| Mar 27, 2026 | 57,300.00 | 58,400.00 | 55,400.00 | 58,000.00 | 56,500.00 | 1.05% | 295,280 |
| Mar 26, 2026 | 59,300.00 | 59,300.00 | 56,900.00 | 57,400.00 | 55,915.52 | -1.20% | 306,753 |
| Mar 25, 2026 | 57,900.00 | 58,900.00 | 57,000.00 | 58,100.00 | 56,597.41 | 3.75% | 472,437 |
| Mar 24, 2026 | 56,600.00 | 56,600.00 | 54,300.00 | 56,000.00 | 54,551.72 | 3.32% | 259,173 |
| Mar 23, 2026 | 55,900.00 | 56,300.00 | 54,100.00 | 54,200.00 | 52,798.28 | -5.57% | 315,403 |
| Mar 20, 2026 | 57,500.00 | 58,300.00 | 57,100.00 | 57,400.00 | 55,915.52 | 0.70% | 368,461 |
| Mar 19, 2026 | 56,800.00 | 57,200.00 | 55,800.00 | 57,000.00 | 55,525.86 | -1.55% | 309,482 |
| Mar 18, 2026 | 58,000.00 | 58,700.00 | 57,100.00 | 57,900.00 | 56,402.59 | 2.84% | 411,275 |
| Mar 17, 2026 | 55,200.00 | 56,900.00 | 55,000.00 | 56,300.00 | 54,843.97 | 4.26% | 301,070 |
| Mar 16, 2026 | 55,200.00 | 55,600.00 | 53,600.00 | 54,000.00 | 52,603.45 | -2.35% | 312,763 |
| Mar 13, 2026 | 56,000.00 | 56,800.00 | 55,000.00 | 55,300.00 | 53,869.83 | -3.99% | 413,908 |
| Mar 12, 2026 | 58,800.00 | 59,100.00 | 57,100.00 | 57,600.00 | 56,110.34 | -2.37% | 364,848 |
| Mar 11, 2026 | 60,600.00 | 60,800.00 | 58,300.00 | 59,000.00 | 57,474.14 | -0.17% | 557,098 |
| Mar 10, 2026 | 59,100.00 | 59,400.00 | 57,000.00 | 59,100.00 | 57,571.55 | 3.68% | 621,825 |
| Mar 9, 2026 | 55,800.00 | 57,800.00 | 55,100.00 | 57,000.00 | 55,525.86 | -3.88% | 648,340 |
| Mar 6, 2026 | 60,200.00 | 61,000.00 | 57,400.00 | 59,300.00 | 57,766.38 | -3.89% | 660,566 |
| Mar 5, 2026 | 62,600.00 | 62,700.00 | 59,800.00 | 61,700.00 | 60,104.31 | 6.01% | 718,259 |
| Mar 4, 2026 | 64,800.00 | 64,800.00 | 57,300.00 | 58,200.00 | 56,694.83 | -12.87% | 763,218 |
| Mar 3, 2026 | 72,900.00 | 72,900.00 | 66,400.00 | 66,800.00 | 65,072.41 | -8.37% | 550,487 |
| Feb 27, 2026 | 75,500.00 | 75,500.00 | 71,900.00 | 72,900.00 | 71,014.66 | -3.95% | 871,752 |
| Feb 26, 2026 | 74,400.00 | 78,000.00 | 74,300.00 | 75,900.00 | 73,937.07 | 2.15% | 488,115 |
| Feb 25, 2026 | 75,000.00 | 75,500.00 | 73,900.00 | 74,300.00 | 72,378.45 | -1.07% | 531,284 |
| Feb 24, 2026 | 73,400.00 | 75,800.00 | 72,900.00 | 75,100.00 | 73,157.76 | 1.90% | 384,175 |
| Feb 23, 2026 | 76,000.00 | 78,400.00 | 72,900.00 | 73,700.00 | 71,793.97 | -2.51% | 417,193 |
| Feb 20, 2026 | 72,800.00 | 76,300.00 | 72,600.00 | 75,600.00 | 73,644.83 | 1.75% | 413,662 |
| Feb 19, 2026 | 73,500.00 | 75,700.00 | 72,500.00 | 74,300.00 | 72,378.45 | 3.05% | 401,400 |
| Feb 13, 2026 | 72,700.00 | 74,000.00 | 71,800.00 | 72,100.00 | 70,235.34 | -1.90% | 325,273 |
| Feb 12, 2026 | 74,000.00 | 74,000.00 | 72,000.00 | 73,500.00 | 71,599.14 | 1.10% | 602,820 |
| Feb 11, 2026 | 73,300.00 | 75,500.00 | 72,200.00 | 72,700.00 | 70,819.83 | -1.36% | 535,802 |
| Feb 10, 2026 | 71,400.00 | 74,500.00 | 70,600.00 | 73,700.00 | 71,793.97 | 5.59% | 394,610 |
| Feb 9, 2026 | 69,600.00 | 70,500.00 | 68,500.00 | 69,800.00 | 67,994.83 | 3.87% | 279,627 |
| Feb 6, 2026 | 65,200.00 | 69,000.00 | 63,000.00 | 67,200.00 | 65,462.07 | 0.90% | 460,482 |
| Feb 5, 2026 | 67,000.00 | 69,500.00 | 65,800.00 | 66,600.00 | 64,877.59 | 2.30% | 662,185 |
| Feb 4, 2026 | 64,100.00 | 67,400.00 | 63,500.00 | 65,100.00 | 63,416.38 | 2.68% | 493,242 |
| Feb 3, 2026 | 63,800.00 | 64,500.00 | 61,700.00 | 63,400.00 | 61,760.34 | 2.09% | 333,648 |
| Feb 2, 2026 | 64,000.00 | 65,100.00 | 61,000.00 | 62,100.00 | 60,493.97 | -2.20% | 293,573 |
| Jan 30, 2026 | 63,900.00 | 65,200.00 | 63,500.00 | 63,500.00 | 61,857.76 | -2.31% | 385,394 |
| Jan 29, 2026 | 64,900.00 | 65,300.00 | 63,000.00 | 65,000.00 | 63,318.97 | - | 337,615 |
| Jan 28, 2026 | 65,200.00 | 66,700.00 | 64,800.00 | 65,000.00 | 63,318.97 | -0.15% | 206,264 |
| Jan 27, 2026 | 65,000.00 | 65,200.00 | 62,800.00 | 65,100.00 | 63,416.38 | -1.06% | 327,376 |
| Jan 26, 2026 | 66,300.00 | 66,700.00 | 63,800.00 | 65,800.00 | 64,098.28 | -2.08% | 245,408 |
| Jan 23, 2026 | 68,000.00 | 69,900.00 | 66,900.00 | 67,200.00 | 65,462.07 | 0.60% | 355,572 |
| Jan 22, 2026 | 68,000.00 | 72,500.00 | 65,400.00 | 66,800.00 | 65,072.41 | 2.14% | 667,482 |
| Jan 21, 2026 | 64,000.00 | 65,400.00 | 63,300.00 | 65,400.00 | 63,708.62 | -0.15% | 418,164 |
| Jan 20, 2026 | 61,400.00 | 65,800.00 | 61,300.00 | 65,500.00 | 63,806.03 | 5.48% | 364,397 |
| Jan 19, 2026 | 61,500.00 | 62,700.00 | 60,900.00 | 62,100.00 | 60,493.97 | 0.16% | 221,216 |
| Jan 16, 2026 | 62,200.00 | 62,600.00 | 60,500.00 | 62,000.00 | 60,396.55 | 0.32% | 314,167 |
| Jan 15, 2026 | 59,300.00 | 61,900.00 | 59,300.00 | 61,800.00 | 60,201.72 | 3.87% | 350,897 |
| Jan 14, 2026 | 58,400.00 | 59,900.00 | 58,200.00 | 59,500.00 | 57,961.21 | 2.23% | 191,934 |
| Jan 13, 2026 | 59,000.00 | 59,000.00 | 57,700.00 | 58,200.00 | 56,694.83 | 1.04% | 267,229 |
| Jan 12, 2026 | 58,700.00 | 58,800.00 | 56,200.00 | 57,600.00 | 56,110.34 | -0.86% | 270,356 |
| Jan 9, 2026 | 56,800.00 | 58,400.00 | 56,400.00 | 58,100.00 | 56,597.41 | 3.38% | 347,869 |
| Jan 8, 2026 | 56,000.00 | 57,000.00 | 55,600.00 | 56,200.00 | 54,746.55 | -0.53% | 278,932 |
| Jan 7, 2026 | 56,100.00 | 57,300.00 | 55,400.00 | 56,500.00 | 55,038.79 | -2.25% | 332,696 |
| Jan 6, 2026 | 57,700.00 | 58,700.00 | 56,700.00 | 57,800.00 | 56,305.17 | 0.35% | 258,144 |
| Jan 5, 2026 | 56,900.00 | 57,600.00 | 56,600.00 | 57,600.00 | 56,110.34 | 1.05% | 284,228 |
| Jan 2, 2026 | 58,600.00 | 58,700.00 | 56,500.00 | 57,000.00 | 55,525.86 | -2.23% | 179,288 |
| Dec 30, 2025 | 57,500.00 | 58,800.00 | 57,500.00 | 58,300.00 | 56,792.24 | -0.34% | 206,677 |
| Dec 29, 2025 | 56,800.00 | 58,500.00 | 56,800.00 | 58,500.00 | 56,987.07 | 0.69% | 158,993 |
| Dec 26, 2025 | 58,800.00 | 59,200.00 | 57,500.00 | 58,100.00 | 56,597.41 | -1.69% | 120,008 |
| Dec 24, 2025 | 59,200.00 | 60,000.00 | 58,700.00 | 59,100.00 | 57,571.55 | -0.51% | 137,973 |
| Dec 23, 2025 | 61,200.00 | 61,300.00 | 58,500.00 | 59,400.00 | 57,863.79 | -1.98% | 131,810 |
| Dec 22, 2025 | 62,400.00 | 62,500.00 | 60,000.00 | 60,600.00 | 59,032.76 | -0.98% | 212,603 |
| Dec 19, 2025 | 59,900.00 | 61,800.00 | 59,300.00 | 61,200.00 | 59,617.24 | 3.73% | 204,171 |
| Dec 18, 2025 | 60,900.00 | 60,900.00 | 58,900.00 | 59,000.00 | 57,474.14 | -3.28% | 153,695 |
| Dec 17, 2025 | 60,400.00 | 61,500.00 | 59,700.00 | 61,000.00 | 59,422.41 | 0.99% | 187,082 |
| Dec 16, 2025 | 60,200.00 | 60,900.00 | 59,300.00 | 60,400.00 | 58,837.93 | 1.17% | 313,054 |
| Dec 15, 2025 | 60,700.00 | 60,700.00 | 59,000.00 | 59,700.00 | 58,156.03 | -2.93% | 237,144 |
| Dec 12, 2025 | 59,800.00 | 61,500.00 | 59,500.00 | 61,500.00 | 59,909.48 | 3.71% | 413,651 |
| Dec 11, 2025 | 60,500.00 | 60,500.00 | 58,600.00 | 59,300.00 | 57,766.38 | -1.17% | 499,676 |
| Dec 10, 2025 | 61,300.00 | 61,300.00 | 59,300.00 | 60,000.00 | 58,448.28 | -1.15% | 279,521 |
| Dec 9, 2025 | 60,200.00 | 60,900.00 | 59,700.00 | 60,700.00 | 59,130.17 | 0.17% | 234,900 |
| Dec 8, 2025 | 62,400.00 | 62,400.00 | 60,100.00 | 60,600.00 | 59,032.76 | -3.50% | 335,418 |
| Dec 5, 2025 | 61,300.00 | 62,800.00 | 61,000.00 | 62,800.00 | 61,175.86 | 1.29% | 435,229 |
| Dec 4, 2025 | 62,700.00 | 62,900.00 | 61,400.00 | 62,000.00 | 60,396.55 | -1.90% | 284,732 |
| Dec 3, 2025 | 60,700.00 | 63,200.00 | 60,300.00 | 63,200.00 | 61,565.52 | 3.10% | 312,559 |
| Dec 2, 2025 | 60,400.00 | 61,600.00 | 60,000.00 | 61,300.00 | 59,714.66 | 2.00% | 341,067 |