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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10,000	9,960	9,960	10,030	9,900	82,769
December 04, 2025	10,060	10,010	10,010	10,090	9,960	105,435
December 03, 2025	10,140	10,060	10,060	10,140	10,010	97,080
December 02, 2025	10,070	10,150	10,150	10,150	10,000	109,381
December 01, 2025	10,200	10,070	10,070	10,230	10,030	141,017
November 28, 2025	10,060	10,130	10,130	10,220	10,030	205,914
November 27, 2025	10,040	10,020	10,020	10,250	9,950	181,516
November 26, 2025	10,020	10,120	10,120	10,120	9,910	231,145
November 25, 2025	10,440	9,910	9,910	10,500	9,910	420,323
November 24, 2025	11,120	10,500	10,500	11,170	10,440	591,536
November 21, 2025	12,030	11,010	11,010	12,140	10,830	2.22M
November 20, 2025	10,110	10,620	10,620	10,980	10,040	1.31M
November 19, 2025	9,720	10,170	10,170	11,050	9,700	2.34M
November 18, 2025	10,010	9,680	9,680	10,120	9,600	214,146
November 17, 2025	10,050	10,000	10,000	10,070	9,920	94,444
November 14, 2025	10,100	10,040	10,040	10,510	10,020	210,889
November 13, 2025	10,440	10,240	10,240	10,510	10,200	188,349
November 12, 2025	10,400	10,440	10,440	10,740	10,300	227,343
November 11, 2025	10,770	10,430	10,430	10,790	10,270	302,021
November 10, 2025	10,650	10,400	10,400	10,650	10,180	297,677
November 07, 2025	9,900	10,160	10,160	10,880	9,900	903,304
November 06, 2025	10,540	10,050	10,050	10,620	10,000	300,468
November 05, 2025	10,810	10,330	10,330	10,890	10,230	487,881
November 04, 2025	11,070	10,880	10,880	11,090	10,830	566,890
November 03, 2025	12,230	11,260	11,260	12,240	11,180	1.3M
October 31, 2025	12,550	12,210	12,210	12,560	11,600	2.21M
October 30, 2025	10,920	12,750	12,750	13,080	10,680	11.16M
October 29, 2025	10,480	10,220	10,220	10,560	10,090	137,094
October 28, 2025	10,580	10,430	10,430	10,780	10,360	192,234
October 27, 2025	10,150	10,590	10,590	10,650	10,140	257,692
October 24, 2025	10,100	9,980	9,980	10,220	9,950	118,025
October 23, 2025	10,390	10,070	10,070	10,400	9,970	199,208
October 22, 2025	9,960	10,030	10,030	10,130	9,770	113,102
October 21, 2025	10,000	9,900	9,900	10,000	9,850	105,381
October 20, 2025	9,770	9,970	9,970	9,990	9,700	97,950
October 17, 2025	9,790	9,680	9,680	9,860	9,610	59,081
October 16, 2025	9,860	9,750	9,750	9,930	9,710	64,912
October 15, 2025	9,650	9,790	9,790	9,800	9,640	47,804
October 14, 2025	10,090	9,640	9,640	10,090	9,630	172,932
October 13, 2025	9,940	10,000	10,000	10,090	9,860	81,759
October 10, 2025	10,470	10,170	10,170	10,470	10,110	113,540
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

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