Hankook Cosmetics Manufacturing Co., Ltd - 003350.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	59,900	59,400	59,400	59,900	58,500	24,453
September 04, 2025	59,900	59,500	59,500	60,200	58,800	28,076
September 03, 2025	59,000	60,000	60,000	60,000	57,600	36,406
September 02, 2025	58,800	58,800	58,800	59,500	56,800	73,424
September 01, 2025	57,300	58,700	58,700	59,100	56,600	43,269
August 29, 2025	57,200	57,500	57,500	58,100	56,800	24,859
August 28, 2025	56,600	57,300	57,300	57,500	56,300	27,651
August 27, 2025	58,800	56,800	56,800	58,900	56,500	41,303
August 26, 2025	58,700	58,600	58,600	58,900	56,700	77,973
August 25, 2025	59,000	58,300	58,300	59,300	58,200	36,615
August 22, 2025	59,600	58,500	58,500	59,600	58,000	45,742
August 21, 2025	60,200	59,100	59,100	61,200	58,800	46,448
August 20, 2025	59,200	60,300	60,300	60,300	58,000	51,851
August 19, 2025	62,000	60,300	60,300	62,300	59,500	75,600
August 18, 2025	63,100	62,200	62,200	63,400	61,100	53,726
August 14, 2025	63,200	63,600	63,600	64,200	62,750	51,509
August 13, 2025	65,100	62,600	62,600	65,500	61,800	74,554
August 12, 2025	65,800	64,300	64,300	67,000	63,600	75,955
August 11, 2025	66,800	64,200	64,200	67,000	63,600	68,583
August 08, 2025	70,500	67,000	67,000	70,500	66,600	124,648
August 07, 2025	68,000	69,900	69,900	70,600	67,400	134,294
August 06, 2025	66,000	67,500	67,500	69,600	65,400	201,303
August 05, 2025	66,500	65,200	65,200	66,500	63,700	71,727
August 04, 2025	63,200	65,000	65,000	65,400	62,500	86,846
August 01, 2025	62,400	63,000	63,000	63,400	61,200	74,332
July 31, 2025	61,400	64,000	64,000	65,500	61,000	123,561
July 30, 2025	61,800	60,900	60,900	62,300	60,900	26,512
July 29, 2025	60,600	62,000	62,000	62,400	60,200	42,107
July 28, 2025	61,400	61,100	61,100	61,700	59,900	58,974
July 25, 2025	62,900	62,400	62,400	63,900	61,600	45,115
July 24, 2025	64,900	61,800	61,800	64,900	60,800	83,992
July 23, 2025	64,000	64,900	64,900	65,700	63,100	143,362
July 22, 2025	61,600	61,400	61,400	62,700	60,100	68,137
July 21, 2025	59,800	60,500	60,500	60,600	59,000	54,971
July 18, 2025	63,400	60,000	60,000	63,400	59,100	139,056
July 17, 2025	64,600	63,700	63,700	64,700	62,400	94,215
July 16, 2025	66,600	64,600	64,600	68,700	64,500	184,917
July 15, 2025	66,900	64,700	64,700	67,000	64,000	104,191
July 14, 2025	70,100	65,800	65,800	71,300	64,200	531,744
July 11, 2025	60,600	65,900	65,900	66,500	58,500	392,296
July 10, 2025	58,500	59,200	59,200	59,800	57,900	66,152
July 09, 2025	56,000	59,000	59,000	60,400	55,600	243,848
July 08, 2025	54,500	55,300	55,300	55,300	53,400	33,761
July 07, 2025	53,500	53,800	53,800	54,800	53,100	36,721
July 04, 2025	56,300	53,800	53,800	56,300	53,000	48,324
July 03, 2025	55,700	55,800	55,800	55,900	55,100	31,762
July 02, 2025	57,100	55,700	55,700	58,000	55,000	50,477
July 01, 2025	57,100	56,800	56,800	57,200	55,500	52,208
June 30, 2025	55,700	56,400	56,400	57,700	55,100	106,142
June 27, 2025	55,800	55,200	55,200	56,100	54,500	27,302
June 26, 2025	56,300	55,600	55,600	56,800	54,500	47,140
June 25, 2025	58,100	55,900	55,900	58,400	55,300	69,335
June 24, 2025	58,400	58,600	58,600	59,000	56,900	91,069
June 23, 2025	56,600	57,700	57,700	58,600	55,700	131,819
June 20, 2025	53,200	59,000	59,000	64,000	52,900	1.07M
June 19, 2025	52,800	52,600	52,600	53,500	52,100	31,925
June 18, 2025	51,700	52,500	52,500	52,500	51,300	32,765
June 17, 2025	52,200	52,200	52,200	52,600	51,100	49,175
June 16, 2025	50,800	51,600	51,600	52,400	50,500	42,107
June 13, 2025	54,300	51,800	51,800	54,900	51,600	62,089

Hankook Cosmetics Manufacturing Co., Ltd (003350.KS) KSC