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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	26,000	26,250	26,250	26,600	25,850	75,799
November 19, 2025	25,950	26,050	26,050	26,400	25,500	46,245
November 18, 2025	26,800	25,650	25,650	26,950	25,450	160,482
November 17, 2025	27,350	27,000	27,000	27,700	26,550	90,031
November 14, 2025	27,050	27,550	27,550	28,450	27,050	202,317
November 13, 2025	27,550	27,500	27,500	28,150	27,350	119,620
November 12, 2025	27,250	28,050	28,050	28,350	27,050	183,856
November 11, 2025	27,200	27,450	27,450	27,850	27,000	199,448
November 10, 2025	24,800	27,700	27,700	28,600	24,750	514,543
November 07, 2025	24,150	24,600	24,600	24,600	23,450	80,865
November 06, 2025	23,250	23,850	23,850	24,200	22,700	80,646
November 05, 2025	23,300	22,800	22,800	23,300	22,000	74,883
November 04, 2025	23,150	23,000	23,000	23,300	22,000	70,431
November 03, 2025	23,350	23,350	23,350	23,400	22,900	53,686
October 31, 2025	23,950	23,550	23,550	23,950	23,250	41,834
October 30, 2025	24,100	23,600	23,600	24,500	23,550	57,777
October 29, 2025	24,500	24,000	24,000	24,500	23,400	61,099
October 28, 2025	24,300	23,850	23,850	24,350	23,550	58,407
October 27, 2025	23,650	24,400	24,400	24,550	23,650	63,874
October 24, 2025	23,750	23,650	23,650	24,250	23,200	49,718
October 23, 2025	23,800	23,850	23,850	24,300	23,500	51,313
October 22, 2025	22,850	24,150	24,150	24,300	22,500	76,481
October 21, 2025	22,750	23,050	23,050	23,250	22,600	62,997
October 20, 2025	22,400	22,800	22,800	23,100	22,150	56,877
October 17, 2025	22,650	22,550	22,550	23,150	22,450	78,098
October 16, 2025	22,450	23,000	23,000	23,100	22,400	87,594
October 15, 2025	22,050	22,650	22,650	22,650	22,000	60,036
October 14, 2025	21,600	22,300	22,300	22,300	21,550	61,145
October 13, 2025	22,400	22,000	22,000	22,400	21,650	69,470
October 10, 2025	22,600	22,200	22,200	22,850	22,050	70,647
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

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