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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	20,950	21,900	21,900	22,150	20,850	193,505
July 08, 2025	20,500	20,950	20,950	21,300	20,100	141,251
July 07, 2025	20,450	20,350	20,350	20,750	20,100	101,487
July 04, 2025	20,850	20,750	20,750	21,150	20,650	119,714
July 03, 2025	20,900	21,000	21,000	21,200	20,600	215,858
July 02, 2025	19,750	20,700	20,700	20,850	19,410	303,455
July 01, 2025	19,300	19,780	19,780	20,250	19,260	366,325
June 30, 2025	18,900	19,200	19,200	19,290	18,690	152,601
June 27, 2025	19,090	18,780	18,780	19,310	18,700	127,344
June 26, 2025	19,370	19,150	19,150	19,480	18,810	135,757
June 25, 2025	19,150	19,370	19,370	19,400	19,100	189,696
June 24, 2025	19,030	19,200	19,200	19,370	19,010	178,824
June 23, 2025	18,660	18,930	18,930	19,020	18,540	121,885
June 20, 2025	19,050	18,920	18,920	19,110	18,780	215,813
June 19, 2025	18,840	18,990	18,990	19,070	18,500	148,479
June 18, 2025	18,420	18,820	18,820	19,000	18,330	171,716
June 17, 2025	18,800	18,600	18,600	19,220	18,360	350,260
June 16, 2025	18,430	18,820	18,820	18,820	18,020	145,001
June 13, 2025	19,000	18,380	18,380	19,080	18,270	195,672
June 12, 2025	18,750	19,050	19,050	19,160	18,600	302,586
June 11, 2025	18,740	18,800	18,800	18,950	18,510	282,213
June 10, 2025	19,030	18,800	18,800	19,230	18,600	269,769
June 09, 2025	19,020	18,870	18,870	19,500	18,850	298,641
June 05, 2025	19,020	18,800	18,800	19,240	18,580	278,510
June 04, 2025	18,650	18,950	18,950	19,150	18,200	326,121
June 02, 2025	19,520	18,740	18,740	19,530	18,660	455,707
May 30, 2025	19,800	20,300	20,300	20,600	19,550	1.3M
May 29, 2025	17,030	19,890	19,890	19,950	17,000	1.7M
May 28, 2025	16,650	16,760	16,760	17,100	16,580	183,566

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