Hankook Shell Oil Co.,Ltd. - 002960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	429,000	431,000	431,000	438,500	428,500	2,008
October 20, 2025	421,000	429,500	429,500	429,500	421,000	2,591
October 17, 2025	419,000	419,000	419,000	432,000	416,000	1,778
October 16, 2025	418,000	420,000	420,000	422,000	415,500	1,495
October 15, 2025	414,000	418,000	418,000	420,000	412,500	1,240
October 14, 2025	413,500	415,000	415,000	415,500	412,000	1,302
October 13, 2025	410,000	413,000	413,000	416,000	405,500	1,960
October 10, 2025	413,500	410,500	410,500	413,500	407,500	1,609
October 02, 2025	413,000	415,000	415,000	417,500	412,000	1,033
October 01, 2025	415,500	415,500	415,500	416,000	412,500	650
September 30, 2025	411,500	410,000	410,000	413,500	409,500	1,257
September 29, 2025	406,000	411,500	411,500	411,500	406,000	804
September 26, 2025	404,000	406,000	406,000	407,000	403,500	1,088
September 25, 2025	404,000	407,000	407,000	409,500	403,000	1,038
September 24, 2025	401,000	404,000	404,000	406,500	401,000	769
September 23, 2025	411,000	405,500	405,500	414,000	405,000	2,070
September 22, 2025	416,000	411,000	411,000	416,500	410,500	2,081
September 19, 2025	414,000	417,500	417,500	417,500	409,000	1,993
September 18, 2025	417,000	409,000	409,000	418,000	407,500	4,089
September 17, 2025	414,000	415,500	415,500	417,500	414,000	743
September 16, 2025	421,500	418,500	418,500	424,000	415,000	4,197
September 15, 2025	424,000	421,000	421,000	426,000	421,000	1,381
September 12, 2025	423,000	421,500	421,500	424,500	418,500	1,855
September 11, 2025	423,000	422,500	422,500	428,500	417,500	2,354
September 10, 2025	419,500	421,000	421,000	423,500	419,500	889
September 09, 2025	421,500	418,500	418,500	424,000	418,000	1,557
September 08, 2025	429,000	421,000	421,000	429,000	420,000	3,494
September 05, 2025	429,000	428,500	428,500	432,000	428,500	224
September 04, 2025	430,000	429,000	429,000	432,000	428,000	441
September 03, 2025	433,000	430,000	430,000	433,500	427,500	784
September 02, 2025	434,000	434,500	434,500	434,500	429,000	553
September 01, 2025	432,000	435,500	435,500	435,500	429,000	617
August 29, 2025	434,000	432,000	432,000	436,000	427,000	1,521
August 28, 2025	426,500	433,000	433,000	434,000	426,500	755
August 27, 2025	426,000	426,000	426,000	426,000	422,500	787
August 26, 2025	434,000	422,000	422,000	434,000	422,000	2,264
August 25, 2025	434,000	429,000	429,000	438,000	429,000	1,221
August 22, 2025	435,000	434,000	434,000	438,000	431,500	1,475
August 21, 2025	426,000	431,500	431,500	437,000	426,000	1,480
August 20, 2025	433,000	432,000	432,000	436,000	425,500	2,111
August 19, 2025	441,500	439,500	439,500	443,000	434,500	1,774
August 18, 2025	446,000	440,500	440,500	446,500	439,500	1,092
August 14, 2025	443,500	442,000	442,000	448,000	441,000	1,452
August 13, 2025	446,000	443,000	443,000	448,000	442,000	512
August 12, 2025	449,000	443,500	443,500	449,000	440,000	1,119
August 11, 2025	445,000	445,500	445,500	450,000	443,500	777
August 08, 2025	444,500	444,000	444,000	447,500	438,000	1,870
August 07, 2025	453,000	444,000	444,000	453,000	444,000	976
August 06, 2025	444,000	449,000	449,000	451,000	440,500	2,231
August 05, 2025	441,500	446,000	446,000	451,000	437,000	4,214
August 04, 2025	431,500	441,000	441,000	445,000	431,500	4,073
August 01, 2025	453,000	433,500	433,500	455,000	432,000	6,373
July 31, 2025	443,000	453,000	453,000	454,500	442,000	2,974
July 30, 2025	442,000	443,500	443,500	446,000	440,000	1,404
July 29, 2025	440,000	440,000	440,000	447,500	436,000	2,287
July 28, 2025	468,500	439,000	439,000	468,500	435,000	5,810
July 25, 2025	469,000	468,000	468,000	470,000	461,000	1,778
July 24, 2025	467,500	463,500	463,500	472,500	460,000	1,389
July 23, 2025	464,500	466,000	464,000	467,000	460,500	1,539
July 22, 2025	473,000	464,500	462,506.44	473,000	462,500	1,788

Hankook Shell Oil Co.,Ltd. (002960.KS) KSC