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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52,600	52,300	52,300	53,100	51,600	27,948
February 19, 2026	52,400	52,900	52,900	53,000	51,500	26,141
February 13, 2026	52,100	52,400	52,400	52,500	51,400	30,073
February 12, 2026	52,600	52,500	52,500	52,600	51,600	26,459
February 11, 2026	54,000	52,300	52,300	54,000	51,900	34,229
February 10, 2026	52,600	53,500	53,500	53,900	51,600	57,974
February 09, 2026	50,700	52,400	52,400	52,500	50,600	84,620
February 06, 2026	50,900	50,500	50,500	50,900	48,200	41,049
February 05, 2026	51,000	51,000	51,000	51,900	49,900	40,318
February 04, 2026	49,200	51,000	51,000	51,200	49,050	55,554
February 03, 2026	49,400	49,300	49,300	49,600	48,350	32,472
February 02, 2026	49,650	49,200	49,200	50,100	48,800	53,225
January 30, 2026	49,650	49,650	49,650	49,950	48,050	84,664
January 29, 2026	49,750	49,650	49,650	50,400	48,850	64,181
January 28, 2026	49,400	49,800	49,800	50,300	49,350	47,618
January 27, 2026	49,350	49,500	49,500	49,950	49,050	24,185
January 26, 2026	49,350	49,400	49,400	49,650	48,800	38,112
January 23, 2026	48,650	49,200	49,200	49,400	47,900	38,575
January 22, 2026	46,950	48,650	48,650	49,250	46,800	88,887
January 21, 2026	47,000	46,950	46,950	47,050	46,050	22,736
January 20, 2026	46,650	47,350	47,350	47,450	46,100	30,548
January 19, 2026	47,100	46,750	46,750	47,400	46,350	38,150
January 16, 2026	47,700	47,750	47,750	47,750	47,000	25,222
January 15, 2026	47,800	47,700	47,700	48,100	47,150	30,163
January 14, 2026	47,800	48,200	48,200	48,650	47,800	19,390
January 13, 2026	48,550	47,900	47,900	49,000	47,650	32,415
January 12, 2026	49,400	48,800	48,800	49,500	48,250	29,025
January 09, 2026	48,550	49,400	49,400	49,600	48,500	28,460
January 08, 2026	49,800	49,400	49,400	49,800	48,450	36,424
January 07, 2026	49,200	49,900	49,900	51,900	46,750	171,132
January 06, 2026	50,200	49,200	49,200	50,200	48,500	52,690
January 05, 2026	51,600	50,300	50,300	51,800	49,750	85,969
January 02, 2026	51,900	51,800	51,800	52,700	50,300	164,628
December 30, 2025	48,200	48,900	48,900	49,400	48,200	16,888
December 29, 2025	48,750	49,000	49,000	49,300	48,400	11,477
December 26, 2025	49,200	49,200	49,200	49,350	47,000	22,244
December 24, 2025	49,800	49,400	49,400	49,800	49,050	7,040
December 23, 2025	49,650	49,700	49,700	50,200	49,300	7,467
December 22, 2025	49,600	49,800	49,800	50,000	49,500	7,595
December 19, 2025	48,950	49,100	49,100	49,450	48,850	7,065
December 18, 2025	49,400	49,250	49,250	49,400	48,550	11,233
December 17, 2025	50,100	49,450	49,450	50,100	49,300	7,542
December 16, 2025	49,100	50,100	50,100	50,300	49,050	15,814
December 15, 2025	49,400	49,300	49,300	49,550	49,150	10,543
December 12, 2025	49,800	49,850	49,850	49,950	49,550	4,469
December 11, 2025	49,750	49,750	49,750	50,000	49,450	7,614
December 10, 2025	49,050	49,800	49,800	50,000	48,950	17,410
December 09, 2025	50,200	50,000	50,000	50,200	49,600	7,000
December 08, 2025	49,950	50,000	50,000	50,600	49,750	9,836
December 05, 2025	49,450	50,000	50,000	50,000	49,300	8,440
December 04, 2025	50,800	49,800	49,800	50,900	49,400	21,639
December 03, 2025	50,800	50,900	50,900	51,200	50,450	11,183
December 02, 2025	51,900	51,100	51,100	52,000	50,800	8,263
December 01, 2025	52,200	51,900	51,900	52,500	51,400	12,207
November 28, 2025	51,000	52,300	52,300	52,400	50,800	20,336
November 27, 2025	51,200	51,100	51,100	51,300	50,400	5,701
November 26, 2025	50,900	51,000	51,000	51,000	50,200	10,937
November 25, 2025	52,000	50,600	50,600	52,400	50,000	27,696
November 24, 2025	53,500	52,400	52,400	53,600	51,500	16,739
November 21, 2025	55,400	53,200	53,200	55,500	52,800	43,180

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