Hankook & Company Co., Ltd. - 000240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	23,550	22,850	22,850	23,550	22,700	93,892
October 01, 2025	23,200	22,900	22,900	23,700	22,850	40,747
September 30, 2025	22,700	23,000	23,000	23,850	22,700	68,890
September 29, 2025	23,000	23,100	23,100	23,450	22,650	53,383
September 26, 2025	22,650	22,550	22,550	22,700	22,250	64,704
September 25, 2025	23,200	22,850	22,850	23,350	22,750	63,906
September 24, 2025	23,700	23,300	23,300	23,800	23,250	56,934
September 23, 2025	22,600	23,250	23,250	24,400	22,550	109,025
September 22, 2025	23,050	22,950	22,950	23,300	22,800	48,766
September 19, 2025	23,250	22,950	22,950	23,950	22,750	70,492
September 18, 2025	23,300	23,650	23,650	23,850	23,200	65,482
September 17, 2025	23,750	23,300	23,300	24,000	23,200	63,489
September 16, 2025	23,700	24,000	24,000	24,300	23,700	59,562
September 15, 2025	23,650	23,850	23,850	24,350	23,250	315,318
September 12, 2025	24,000	23,650	23,650	24,050	23,650	86,984
September 11, 2025	23,800	24,000	24,000	24,250	23,750	235,617
September 10, 2025	23,900	23,950	23,950	24,600	23,900	77,584
September 09, 2025	24,300	24,250	24,250	24,400	23,800	55,540
September 08, 2025	24,050	23,900	23,900	24,250	23,800	22,458
September 05, 2025	23,600	24,100	24,100	24,150	23,600	68,199
September 04, 2025	23,550	23,950	23,950	24,250	23,550	24,983
September 03, 2025	23,200	23,750	23,750	24,100	23,200	57,015
September 02, 2025	23,700	23,450	23,450	24,100	23,300	59,498
September 01, 2025	24,500	23,900	23,900	24,500	23,650	52,214
August 29, 2025	24,150	24,400	24,400	24,450	23,750	94,555
August 28, 2025	23,150	24,200	24,200	24,200	23,000	85,826
August 27, 2025	22,800	23,000	23,000	23,400	22,600	91,745
August 26, 2025	22,250	23,000	23,000	23,250	22,250	85,418
August 25, 2025	21,450	22,450	22,450	22,450	21,250	107,141
August 22, 2025	21,700	21,300	21,300	22,050	21,000	98,077
August 21, 2025	21,950	21,850	21,850	22,350	21,650	83,926
August 20, 2025	21,700	21,850	21,550	21,900	21,100	84,981
August 19, 2025	22,100	21,500	21,204.81	22,100	21,100	87,541
August 18, 2025	21,850	21,750	21,750	22,400	21,200	121,244
August 14, 2025	23,800	21,850	21,850	24,350	21,450	265,139
August 13, 2025	23,800	23,800	23,800	24,000	23,400	50,935
August 12, 2025	23,150	24,000	24,000	24,400	23,150	56,240
August 11, 2025	24,250	23,550	23,550	24,300	23,450	45,763
August 08, 2025	23,550	24,150	24,150	24,200	23,400	75,113
August 07, 2025	24,000	23,750	23,750	24,050	23,550	48,731
August 06, 2025	23,700	23,950	23,950	24,150	23,500	49,019
August 05, 2025	23,550	23,900	23,900	24,050	23,400	75,265
August 04, 2025	23,000	23,500	23,500	24,000	22,900	89,058
August 01, 2025	23,850	22,950	22,950	23,950	22,900	139,209
July 31, 2025	23,900	24,150	24,150	24,350	23,600	91,155
July 30, 2025	23,200	24,100	24,100	24,450	23,200	163,653
July 29, 2025	23,650	23,250	23,250	23,700	22,800	133,941
July 28, 2025	23,850	23,950	23,950	24,600	23,350	156,370
July 25, 2025	24,650	24,050	24,050	25,000	23,900	154,241
July 24, 2025	25,850	25,300	25,300	25,950	24,800	101,234
July 23, 2025	25,050	25,550	25,550	25,700	25,050	118,417
July 22, 2025	24,800	24,750	24,750	25,100	24,400	131,307
July 21, 2025	24,650	24,850	24,850	25,650	24,400	92,443
July 18, 2025	25,600	25,500	25,500	26,100	24,700	153,903
July 17, 2025	25,700	25,750	25,750	26,000	24,900	137,721
July 16, 2025	25,600	25,550	25,550	26,300	25,500	184,881
July 15, 2025	25,650	26,100	26,100	26,750	25,600	223,651
July 14, 2025	24,100	25,900	25,900	26,400	23,900	308,539
July 11, 2025	23,450	24,100	24,100	24,350	22,900	232,801
July 10, 2025	22,350	23,650	23,650	23,750	22,100	294,963

Hankook & Company Co., Ltd. (000240.KS) KSC