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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,180	10,000	10,000	10,310	9,920	356,014
February 19, 2026	10,270	10,210	10,210	10,400	10,080	217,996
February 13, 2026	10,350	10,190	10,190	10,350	10,160	253,941
February 12, 2026	10,500	10,440	10,440	10,550	10,360	163,988
February 11, 2026	10,700	10,420	10,420	10,710	10,390	216,226
February 10, 2026	10,580	10,580	10,580	10,650	10,460	272,531
February 09, 2026	10,260	10,570	10,570	10,960	10,260	864,747
February 06, 2026	10,290	10,080	10,080	10,290	9,630	378,621
February 05, 2026	10,500	10,370	10,370	10,930	10,300	756,238
February 04, 2026	10,490	10,810	10,810	10,950	10,430	818,027
February 03, 2026	10,320	10,540	10,540	10,570	10,240	322,758
February 02, 2026	10,460	10,210	10,210	10,640	10,030	426,328
January 30, 2026	10,600	10,480	10,480	10,610	10,300	334,954
January 29, 2026	10,420	10,550	10,550	10,685	10,210	551,757
January 28, 2026	10,500	10,460	10,460	10,630	10,400	390,194
January 27, 2026	10,470	10,470	10,470	10,700	10,370	358,601
January 26, 2026	10,600	10,490	10,490	10,750	10,410	371,379
January 23, 2026	10,540	10,590	10,590	10,670	10,310	456,544
January 22, 2026	10,280	10,510	10,510	10,790	10,190	893,156
January 21, 2026	10,220	10,240	10,240	10,390	10,070	415,235
January 20, 2026	10,170	10,450	10,450	10,850	10,080	1M
January 19, 2026	10,170	10,150	10,150	10,200	10,050	293,665
January 16, 2026	10,500	10,170	10,170	10,500	10,150	369,208
January 15, 2026	10,400	10,320	10,320	10,590	10,250	295,340
January 14, 2026	10,160	10,440	10,440	10,780	10,160	885,253
January 13, 2026	10,430	10,150	10,150	10,450	10,110	498,084
January 12, 2026	10,480	10,380	10,380	10,700	10,280	697,400
January 09, 2026	10,750	10,480	10,480	11,250	10,470	1.68M
January 08, 2026	11,020	10,750	10,750	11,350	10,600	1.97M
January 07, 2026	10,420	11,290	11,290	12,670	10,000	12.12M
January 06, 2026	11,300	10,420	10,420	11,300	10,380	2.09M
January 05, 2026	12,240	11,700	11,700	12,910	10,980	10.91M
January 02, 2026	11,390	12,200	12,200	12,500	10,740	10.42M
December 30, 2025	9,820	10,040	10,040	10,110	9,800	247,003
December 29, 2025	9,550	9,800	9,800	9,880	9,500	94,183
December 26, 2025	9,800	9,550	9,550	9,800	9,400	70,788
December 24, 2025	9,870	9,810	9,810	9,900	9,670	65,369
December 23, 2025	9,770	9,720	9,720	10,090	9,630	164,314
December 22, 2025	9,450	9,620	9,620	9,690	9,420	86,624
December 19, 2025	9,280	9,310	9,310	9,330	9,210	70,913
December 18, 2025	9,380	9,280	9,280	9,440	9,250	81,344
December 17, 2025	9,720	9,490	9,490	9,770	9,450	103,390
December 16, 2025	9,770	9,670	9,670	9,790	9,650	96,430
December 15, 2025	9,740	9,740	9,740	9,870	9,670	83,134
December 12, 2025	9,920	9,840	9,840	9,960	9,770	88,489
December 11, 2025	9,920	9,900	9,900	10,020	9,860	91,247
December 10, 2025	9,950	9,900	9,900	9,950	9,890	42,189
December 09, 2025	10,040	9,930	9,930	10,040	9,910	73,089
December 08, 2025	9,960	9,970	9,970	10,100	9,960	100,374
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

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