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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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