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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	8,980	9,060	9,060	9,290	8,900	472,448
July 08, 2025	9,020	9,010	9,010	9,220	8,850	369,511
July 07, 2025	8,500	8,750	8,750	8,960	8,430	244,224
July 04, 2025	8,770	8,730	8,730	9,190	8,680	439,087
July 03, 2025	9,090	8,740	8,740	9,090	8,710	265,097
July 02, 2025	9,200	8,890	8,890	9,320	8,740	550,818
July 01, 2025	9,100	9,170	9,170	9,190	8,880	774,611
June 30, 2025	8,420	9,190	9,190	9,860	8,420	13.76M
June 27, 2025	8,450	8,350	8,350	8,560	8,220	418,362
June 26, 2025	8,690	8,570	8,570	8,740	8,440	455,748
June 25, 2025	9,240	8,730	8,730	9,240	8,550	1.1M
June 24, 2025	9,370	9,290	9,290	9,370	9,040	1.39M
June 23, 2025	9,180	9,280	9,280	9,640	9,030	5.45M
June 20, 2025	7,280	9,460	9,460	9,460	7,280	10.23M
June 19, 2025	7,210	7,280	7,280	7,350	7,210	76,398
June 18, 2025	7,170	7,220	7,220	7,240	7,100	80,923
June 17, 2025	7,150	7,190	7,190	7,220	7,090	67,890
June 16, 2025	7,130	7,150	7,150	7,180	7,020	62,172
June 13, 2025	7,350	7,150	7,150	7,380	7,050	111,003
June 12, 2025	7,410	7,350	7,350	7,420	7,290	99,196
June 11, 2025	7,370	7,410	7,410	7,470	7,310	100,605
June 10, 2025	7,290	7,370	7,370	7,370	7,170	117,879
June 09, 2025	7,180	7,280	7,280	7,290	7,140	106,163
June 05, 2025	7,150	7,140	7,140	7,180	7,070	75,504
June 04, 2025	6,950	7,110	7,110	7,110	6,910	99,238
June 02, 2025	6,950	6,930	6,930	7,010	6,870	72,535
May 30, 2025	6,860	6,920	6,920	6,970	6,830	53,928
May 29, 2025	6,960	6,870	6,870	6,960	6,790	48,267
May 28, 2025	6,880	6,850	6,850	6,900	6,770	38,442
May 27, 2025	6,770	6,810	6,810	6,900	6,750	30,912
May 26, 2025	6,800	6,810	6,810	6,850	6,720	35,032
May 23, 2025	6,730	6,810	6,810	6,840	6,680	58,440
May 22, 2025	6,760	6,680	6,680	6,800	6,680	31,466

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