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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	55,000	54,000	54,000	55,000	53,200	40,763
June 11, 2025	53,800	55,100	55,100	55,600	52,600	104,100
June 10, 2025	53,000	53,200	53,200	53,700	51,900	53,829
June 09, 2025	51,600	52,500	52,500	53,000	51,000	68,797
June 05, 2025	51,300	50,900	50,900	51,900	50,500	34,260
June 04, 2025	51,000	50,900	50,900	51,300	49,950	34,530
June 02, 2025	49,950	50,200	50,200	51,000	49,600	32,404
May 30, 2025	50,000	49,550	49,550	51,100	49,400	34,278
May 29, 2025	49,950	50,200	50,200	50,500	49,550	30,809
May 28, 2025	50,700	49,650	49,650	50,700	49,400	26,623
May 27, 2025	49,350	49,950	49,950	51,200	49,050	40,286
May 26, 2025	49,900	49,400	49,400	49,950	48,200	46,444
May 23, 2025	48,000	49,450	49,450	50,400	47,600	49,810
May 22, 2025	49,100	47,750	47,750	49,350	47,750	38,860

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