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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50,400	51,600	51,600	52,900	50,300	27,686
November 06, 2025	52,500	51,300	51,300	52,700	50,800	12,596
November 05, 2025	53,100	52,300	52,300	53,300	50,900	41,508
November 04, 2025	53,700	54,100	54,100	54,100	52,900	26,389
November 03, 2025	55,400	54,500	54,500	55,500	52,100	62,228
October 31, 2025	55,000	54,000	54,000	55,000	53,000	48,601
October 30, 2025	54,000	56,000	56,000	60,700	53,900	451,958
October 29, 2025	54,400	52,700	52,700	54,400	52,300	17,709
October 28, 2025	54,000	53,800	53,800	55,000	53,500	17,102
October 27, 2025	53,500	54,000	54,000	54,100	53,000	15,545
October 24, 2025	54,100	53,500	53,500	54,100	51,500	21,057
October 23, 2025	53,700	53,600	53,600	54,200	52,600	26,071
October 22, 2025	52,400	52,900	52,900	53,300	51,800	12,710
October 21, 2025	53,900	52,800	52,800	53,900	51,800	23,904
October 20, 2025	52,400	53,400	53,400	53,500	51,100	19,891
October 17, 2025	52,400	52,100	52,100	52,500	51,000	16,633
October 16, 2025	52,700	52,300	52,300	53,400	52,000	16,055
October 15, 2025	52,000	52,900	52,900	53,000	52,000	12,203
October 14, 2025	53,800	52,000	52,000	54,000	50,900	32,253
October 13, 2025	52,900	53,700	53,700	53,700	52,100	13,919
October 10, 2025	55,200	54,000	54,000	55,400	53,200	31,135
October 02, 2025	56,400	55,400	55,400	56,400	54,600	49,303
October 01, 2025	58,000	57,700	57,700	58,000	57,300	13,499
September 30, 2025	59,000	57,900	57,900	59,000	57,300	20,035
September 29, 2025	58,000	58,100	58,100	58,400	57,300	15,999
September 26, 2025	58,100	58,100	58,100	58,100	56,900	22,299
September 25, 2025	58,000	58,400	58,400	58,600	57,400	20,585
September 24, 2025	59,600	58,800	58,800	59,600	57,800	25,744
September 23, 2025	60,300	58,700	58,700	60,300	58,100	39,991
September 22, 2025	60,400	60,200	60,200	60,900	59,700	36,989
September 19, 2025	59,500	59,300	59,300	60,000	58,700	30,704
September 18, 2025	61,400	59,900	59,900	61,700	58,900	74,041
September 17, 2025	57,800	58,600	58,600	58,600	57,400	24,995
September 16, 2025	58,700	57,100	57,100	58,800	56,700	39,994
September 15, 2025	59,800	58,400	58,400	59,900	57,700	30,491
September 12, 2025	60,600	59,800	59,800	61,500	59,500	49,700
September 11, 2025	60,500	60,600	60,600	61,000	59,800	33,240
September 10, 2025	59,900	60,400	60,400	60,500	59,200	34,037
September 09, 2025	59,600	59,900	59,900	60,500	58,400	40,319
September 08, 2025	59,400	59,300	59,300	59,900	58,700	14,256
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

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