Hankook Tire & Technology Co., Ltd. - 161390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72,800	75,600	75,600	76,300	72,600	446,012
February 19, 2026	73,500	74,300	74,300	75,700	72,500	413,186
February 13, 2026	72,700	72,100	72,100	74,000	71,800	325,273
February 12, 2026	74,000	73,500	73,500	74,000	72,000	395,102
February 11, 2026	73,300	72,700	72,700	75,500	72,200	535,802
February 10, 2026	71,400	73,700	73,700	74,500	70,600	418,035
February 09, 2026	69,600	69,800	69,800	70,500	68,500	279,627
February 06, 2026	65,200	67,200	67,200	69,000	63,000	470,476
February 05, 2026	67,000	66,600	66,600	69,500	65,800	662,185
February 04, 2026	64,100	65,100	65,100	67,400	63,500	533,113
February 03, 2026	63,800	63,400	63,400	64,500	61,700	333,648
February 02, 2026	64,000	62,100	62,100	65,100	61,000	293,573
January 30, 2026	63,900	63,500	63,500	65,200	63,500	502,425
January 29, 2026	64,900	65,000	65,000	65,300	63,000	337,615
January 28, 2026	65,200	65,000	65,000	66,700	64,800	206,264
January 27, 2026	65,000	65,100	65,100	65,200	62,800	363,845
January 26, 2026	66,300	65,800	65,800	66,700	63,800	268,630
January 23, 2026	68,000	67,200	67,200	69,900	66,900	355,572
January 22, 2026	68,000	66,800	66,800	72,500	65,400	586,768
January 21, 2026	64,000	65,400	65,400	65,400	63,300	418,164
January 20, 2026	61,400	65,500	65,500	65,800	61,300	364,397
January 19, 2026	61,500	62,100	62,100	62,700	60,900	221,216
January 16, 2026	62,200	62,000	62,000	62,600	60,500	351,362
January 15, 2026	59,300	61,800	61,800	61,900	59,300	350,897
January 14, 2026	58,400	59,500	59,500	59,900	58,200	176,018
January 13, 2026	59,000	58,200	58,200	59,000	57,700	267,229
January 12, 2026	58,700	57,600	57,600	58,800	56,200	270,356
January 09, 2026	56,800	58,100	58,100	58,400	56,400	383,364
January 08, 2026	56,000	56,200	56,200	57,000	55,600	270,332
January 07, 2026	56,100	56,500	56,500	57,300	55,400	332,696
January 06, 2026	57,700	57,800	57,800	58,700	56,700	284,930
January 05, 2026	56,900	57,600	57,600	57,600	56,600	284,228
January 02, 2026	58,600	57,000	57,000	58,700	56,500	165,499
December 30, 2025	57,500	58,300	58,300	58,800	57,500	246,437
December 29, 2025	56,800	58,500	58,500	58,500	56,800	151,497
December 26, 2025	58,800	58,100	58,100	59,200	57,500	128,305
December 24, 2025	59,200	59,100	59,100	60,000	58,700	150,476
December 23, 2025	61,200	59,400	59,400	61,300	58,500	131,810
December 22, 2025	62,400	60,600	60,600	62,500	60,000	212,603
December 19, 2025	59,900	61,200	61,200	61,800	59,300	276,210
December 18, 2025	60,900	59,000	59,000	60,900	58,900	153,695
December 17, 2025	60,400	61,000	61,000	61,500	59,700	222,540
December 16, 2025	60,200	60,400	60,400	60,900	59,300	313,054
December 15, 2025	60,700	59,700	59,700	60,700	59,000	237,144
December 12, 2025	59,800	60,400	60,400	61,300	59,500	356,869
December 11, 2025	60,500	59,300	59,300	60,500	58,600	669,780
December 10, 2025	61,300	60,000	60,000	61,300	59,300	279,521
December 09, 2025	60,200	60,700	60,700	60,900	59,700	234,900
December 08, 2025	62,400	60,600	60,600	62,400	60,100	335,418
December 05, 2025	61,300	62,800	62,800	62,800	61,000	488,878
December 04, 2025	62,700	62,000	62,000	62,900	61,400	284,731
December 03, 2025	60,700	63,200	63,200	63,200	60,300	336,789
December 02, 2025	60,400	61,300	61,300	61,600	60,000	385,644
December 01, 2025	61,100	60,100	60,300	61,500	59,500	159,915
November 28, 2025	61,000	61,500	61,500	62,500	59,800	485,163
November 27, 2025	58,800	59,700	59,700	60,300	58,700	309,064
November 26, 2025	59,400	59,300	59,300	59,500	57,700	275,539
November 25, 2025	58,500	58,400	58,400	58,900	57,100	278,802
November 24, 2025	58,700	57,800	57,800	59,100	57,600	372,001
November 21, 2025	58,100	57,900	57,900	58,300	57,000	188,399

Hankook Tire & Technology Co., Ltd. (161390.KS) KSC