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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38,250	38,100	38,100	38,400	37,650	321,675
September 25, 2025	38,200	38,500	38,500	38,550	38,200	235,623
September 24, 2025	38,550	38,300	38,300	38,550	38,000	293,632
September 23, 2025	38,550	38,550	38,550	38,950	38,400	161,303
September 22, 2025	38,500	38,550	38,550	38,800	38,450	223,457
September 19, 2025	38,850	38,400	38,400	38,850	38,200	239,997
September 18, 2025	38,500	38,750	38,750	38,950	38,250	275,199
September 17, 2025	39,100	38,350	38,350	39,150	38,200	485,501
September 16, 2025	39,500	39,100	39,100	39,550	39,000	604,338
September 15, 2025	40,400	39,500	39,500	40,550	39,350	455,304
September 12, 2025	40,150	40,750	40,750	40,950	40,100	494,893
September 11, 2025	39,500	39,900	39,900	39,900	39,250	360,215
September 10, 2025	39,200	39,400	39,400	39,550	39,200	212,848
September 09, 2025	39,450	39,400	39,400	39,600	39,200	184,350
September 08, 2025	39,350	39,300	39,300	39,400	38,900	175,005
September 05, 2025	39,450	39,300	39,300	39,600	39,150	225,421
September 04, 2025	39,600	39,600	39,600	39,800	39,300	206,077
September 03, 2025	39,700	39,650	39,650	39,900	39,500	216,606
September 02, 2025	40,500	40,250	39,450	40,700	39,950	305,404
September 01, 2025	40,500	40,350	39,548.01	40,650	40,100	160,189
August 29, 2025	40,900	40,150	39,351.99	41,300	40,150	509,831
August 28, 2025	41,000	40,850	40,038.07	41,300	40,800	245,903
August 27, 2025	41,000	40,750	39,940.06	41,050	40,475	250,463
August 26, 2025	40,100	41,000	40,185.09	41,000	40,100	539,013
August 25, 2025	40,150	40,250	39,450	40,250	39,700	303,178
August 22, 2025	40,500	40,100	40,100	40,550	39,900	469,583
August 21, 2025	40,350	40,250	40,250	40,750	40,000	503,323
August 20, 2025	38,950	39,550	39,550	39,650	38,700	703,410
August 19, 2025	39,350	38,900	38,900	39,350	38,300	546,785
August 18, 2025	40,150	39,000	39,000	40,150	38,950	647,045
August 14, 2025	45,600	39,750	39,750	45,950	39,500	1.47M
August 13, 2025	44,350	45,400	45,400	45,600	44,300	174,059
August 12, 2025	44,550	44,750	44,750	45,400	44,500	166,725
August 11, 2025	44,600	44,500	44,500	45,250	44,450	154,163
August 08, 2025	44,350	44,550	44,550	44,850	44,100	143,384
August 07, 2025	44,200	44,700	44,700	44,850	44,050	194,141
August 06, 2025	43,700	44,050	44,050	44,400	43,700	146,814
August 05, 2025	43,550	44,050	44,050	44,250	43,500	227,777
August 04, 2025	42,900	43,200	43,200	43,650	42,550	191,661
August 01, 2025	43,850	42,900	42,900	44,400	42,850	274,481
July 31, 2025	45,100	44,450	44,450	45,850	44,150	438,864
July 30, 2025	44,100	45,350	45,350	46,000	43,950	418,997
July 29, 2025	45,250	44,700	44,700	45,850	43,800	469,837
July 28, 2025	46,150	46,100	46,100	46,750	45,550	285,871
July 25, 2025	46,550	46,100	46,100	47,600	45,900	482,102
July 24, 2025	46,900	47,300	47,300	48,500	46,900	308,237
July 23, 2025	46,750	47,150	47,150	47,750	46,400	349,957
July 22, 2025	46,300	46,350	46,350	46,900	46,000	232,927
July 21, 2025	46,500	46,700	46,700	47,150	46,000	238,545
July 18, 2025	46,900	46,350	46,350	48,150	46,100	477,413
July 17, 2025	45,950	45,650	45,650	46,200	44,900	362,295
July 16, 2025	45,900	45,800	45,800	46,850	45,750	272,225
July 15, 2025	45,800	46,350	46,350	47,000	45,800	399,121
July 14, 2025	44,050	46,750	46,750	47,100	44,050	497,873
July 11, 2025	44,100	44,300	44,300	44,550	43,950	446,445
July 10, 2025	43,450	44,500	44,500	44,800	43,450	342,818
July 09, 2025	43,350	43,600	43,600	44,000	42,950	234,605
July 08, 2025	42,100	43,550	43,550	43,750	41,950	365,308
July 07, 2025	43,150	42,800	42,800	43,250	42,100	247,463
July 04, 2025	43,100	43,150	43,150	43,400	42,450	327,368

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