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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	51,800	53,900	53,900	54,100	51,100	44,732
November 19, 2025	50,600	52,000	52,000	52,300	49,700	47,302
November 18, 2025	52,500	50,600	50,600	52,500	49,700	23,014
November 17, 2025	53,700	52,600	52,600	53,800	51,100	39,658
November 14, 2025	51,900	53,000	53,000	54,800	51,300	86,514
November 13, 2025	49,500	50,200	50,200	50,300	49,500	8,631
November 12, 2025	49,450	50,000	50,000	50,300	49,450	8,763
November 11, 2025	51,300	49,700	49,700	51,400	49,450	19,400
November 10, 2025	52,700	51,100	51,100	52,700	48,300	18,979
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

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