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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31,200	34,650	34,650	35,500	31,200	344,996
February 19, 2026	30,500	31,500	31,500	31,900	29,700	166,661
February 13, 2026	30,100	30,550	30,550	31,050	29,500	160,855
February 12, 2026	30,000	30,500	30,500	30,500	29,400	130,371
February 11, 2026	31,200	29,950	29,950	31,200	29,800	105,220
February 10, 2026	28,350	31,200	31,200	31,600	28,200	267,180
February 09, 2026	27,300	27,950	27,950	28,100	27,200	100,266
February 06, 2026	26,800	26,800	26,800	27,000	25,100	111,526
February 05, 2026	27,700	27,450	27,450	28,200	26,850	137,098
February 04, 2026	26,650	27,700	27,700	28,250	26,300	164,137
February 03, 2026	26,600	26,600	26,600	26,600	25,950	102,850
February 02, 2026	27,450	25,850	25,850	27,450	25,650	94,374
January 30, 2026	26,600	26,950	26,950	27,500	26,550	87,350
January 29, 2026	25,800	26,850	26,850	27,150	25,500	107,019
January 28, 2026	26,200	26,050	26,050	26,750	25,950	111,330
January 27, 2026	26,200	26,200	26,200	26,300	25,500	91,558
January 26, 2026	26,400	26,050	26,050	26,700	25,700	95,273
January 23, 2026	27,000	26,600	26,600	27,300	26,500	98,875
January 22, 2026	27,050	27,050	27,050	28,200	26,850	112,289
January 21, 2026	26,700	27,050	27,050	27,100	26,150	104,815
January 20, 2026	26,550	26,750	26,750	27,200	26,200	92,224
January 19, 2026	26,550	26,600	26,600	27,900	26,300	113,095
January 16, 2026	27,000	26,800	26,800	27,950	26,525	125,258
January 15, 2026	25,350	27,150	27,150	27,450	25,250	188,505
January 14, 2026	24,850	25,450	25,450	25,900	24,400	126,393
January 13, 2026	25,600	24,650	24,650	25,600	24,550	124,000
January 12, 2026	25,250	25,250	25,250	25,350	24,600	79,366
January 09, 2026	24,950	25,050	25,050	25,100	24,150	58,101
January 08, 2026	24,400	24,650	24,650	25,100	24,400	76,344
January 07, 2026	24,450	24,600	24,600	24,750	24,150	103,179
January 06, 2026	24,550	24,750	24,750	24,900	24,250	98,487
January 05, 2026	25,100	24,550	24,550	25,500	24,400	87,826
January 02, 2026	26,150	25,100	25,100	26,150	25,100	73,830
December 30, 2025	25,050	26,150	26,150	26,450	25,000	94,573
December 29, 2025	25,100	25,350	25,350	25,350	24,750	95,069
December 26, 2025	26,000	25,350	25,350	26,150	25,200	69,390
December 24, 2025	26,300	26,100	26,100	26,400	26,000	42,258
December 23, 2025	27,000	26,200	26,200	27,150	26,050	52,392
December 22, 2025	27,150	27,150	27,150	27,600	26,750	82,590
December 19, 2025	26,950	26,850	26,850	27,200	26,500	97,582
December 18, 2025	26,150	26,650	26,650	26,750	25,700	129,108
December 17, 2025	25,750	26,150	26,150	26,700	25,550	124,646
December 16, 2025	26,000	25,500	25,500	26,350	24,600	611,197
December 15, 2025	26,100	26,050	26,050	26,700	25,700	292,864
December 12, 2025	27,950	26,300	26,300	28,050	26,000	311,542
December 11, 2025	27,750	27,450	27,450	28,050	27,400	248,557
December 10, 2025	28,250	27,500	27,500	28,300	27,300	74,535
December 09, 2025	27,900	28,200	28,200	28,300	27,500	73,698
December 08, 2025	28,050	27,950	27,950	28,250	26,800	166,625
December 05, 2025	27,900	28,150	28,150	28,450	27,800	125,321
December 04, 2025	28,550	28,150	28,150	28,700	27,800	106,896
December 03, 2025	28,550	28,650	28,650	28,950	28,200	164,798
December 02, 2025	28,200	28,450	28,450	29,100	28,200	85,533
December 01, 2025	29,850	28,200	28,200	30,300	28,200	103,455
November 28, 2025	29,750	29,850	29,850	30,300	29,300	162,252
November 27, 2025	27,500	29,600	29,600	29,850	27,300	189,767
November 26, 2025	26,850	27,550	27,550	27,550	26,700	82,405
November 25, 2025	26,550	26,500	26,500	26,850	26,100	62,447
November 24, 2025	26,750	26,450	26,450	26,850	26,100	97,885
November 21, 2025	25,900	26,750	26,750	27,050	25,650	55,085

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