Hankook Cosmetics Co., Ltd. - 123690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	10,540	10,430	10,430	10,540	10,190	149,318
October 01, 2025	10,960	10,530	10,530	10,960	10,500	122,438
September 30, 2025	11,360	10,800	10,800	11,360	10,710	276,444
September 29, 2025	10,950	10,970	10,970	11,170	10,720	192,683
September 26, 2025	10,910	11,060	11,060	11,060	10,760	191,242
September 25, 2025	11,150	10,960	10,960	11,150	10,810	199,104
September 24, 2025	11,100	10,920	10,920	11,280	10,810	302,197
September 23, 2025	10,920	10,570	10,570	10,980	10,500	213,481
September 22, 2025	11,260	11,010	11,010	11,360	10,800	441,735
September 19, 2025	10,740	11,050	11,050	11,150	10,610	473,982
September 18, 2025	11,460	10,700	10,700	11,470	10,620	954,801
September 17, 2025	10,100	10,150	10,150	10,280	9,960	232,458
September 16, 2025	10,010	9,900	9,900	10,250	9,850	79,797
September 15, 2025	10,140	9,980	9,980	10,140	9,860	73,497
September 12, 2025	9,990	10,130	10,130	10,180	9,960	119,918
September 11, 2025	10,020	9,900	9,900	10,150	9,840	117,446
September 10, 2025	10,010	9,970	9,970	10,050	9,770	65,072
September 09, 2025	9,770	9,960	9,960	10,020	9,690	156,636
September 08, 2025	9,700	9,650	9,650	9,700	9,580	75,820
September 05, 2025	9,450	9,450	9,450	9,800	9,320	96,726
September 04, 2025	9,360	9,360	9,360	9,460	9,310	72,653
September 03, 2025	9,310	9,270	9,270	9,370	9,220	63,526
September 02, 2025	9,740	9,330	9,330	9,740	9,210	141,803
September 01, 2025	9,770	9,650	9,650	9,880	9,650	72,260
August 29, 2025	9,660	10,000	10,000	10,070	9,600	147,696
August 28, 2025	9,730	9,700	9,700	9,830	9,620	45,250
August 27, 2025	9,870	9,660	9,660	9,940	9,650	70,534
August 26, 2025	9,930	9,880	9,880	10,000	9,760	96,304
August 25, 2025	9,930	9,920	9,920	9,960	9,800	68,122
August 22, 2025	9,910	9,840	9,840	9,970	9,800	87,338
August 21, 2025	9,940	9,860	9,860	10,050	9,830	88,580
August 20, 2025	9,790	9,940	9,940	9,990	9,700	126,679
August 19, 2025	10,020	10,030	10,030	10,170	9,930	108,392
August 18, 2025	10,070	10,020	10,020	10,220	9,960	90,718
August 14, 2025	10,270	10,260	10,260	10,340	10,160	103,149
August 13, 2025	10,260	10,220	10,220	10,320	10,000	158,509
August 12, 2025	10,720	10,180	10,180	10,820	10,140	253,662
August 11, 2025	10,960	10,460	10,460	10,960	10,390	357,242
August 08, 2025	11,130	10,870	10,870	11,200	10,820	440,005
August 07, 2025	11,260	11,260	11,260	11,310	10,950	617,088
August 06, 2025	10,430	11,400	11,400	11,900	10,270	4.57M
August 05, 2025	10,430	10,370	10,370	10,450	10,210	157,748
August 04, 2025	10,120	10,300	10,300	10,460	10,110	139,654
August 01, 2025	10,770	10,240	10,240	10,800	9,700	280,926
July 31, 2025	10,320	10,740	10,740	10,800	10,320	513,468
July 30, 2025	10,850	10,260	10,260	10,850	10,260	375,615
July 29, 2025	10,390	10,340	10,340	10,620	10,120	216,483
July 28, 2025	10,660	10,290	10,290	10,690	10,250	295,554
July 25, 2025	10,880	10,650	10,650	10,900	10,630	195,394
July 24, 2025	11,100	10,950	10,950	11,130	10,860	220,392
July 23, 2025	11,400	11,100	11,100	11,430	11,040	407,410
July 22, 2025	11,660	11,050	11,050	11,920	10,850	899,597
July 21, 2025	11,020	10,860	10,860	11,150	10,810	302,939
July 18, 2025	11,280	11,280	11,280	11,860	10,980	788,422
July 17, 2025	11,130	11,660	11,660	11,750	10,930	987,781
July 16, 2025	11,980	11,320	11,320	12,730	11,110	5.42M
July 15, 2025	10,700	10,400	10,400	10,750	10,380	1.04M
July 14, 2025	11,090	10,980	10,980	11,790	10,620	6.98M
July 11, 2025	9,010	9,120	9,120	9,150	8,800	311,887
July 10, 2025	9,070	8,940	8,940	9,070	8,800	194,883

Hankook Cosmetics Co., Ltd. (123690.KS) KSC