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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46,300	49,350	49,350	49,700	44,450	766,366
November 06, 2025	46,050	47,000	47,000	47,250	45,400	395,504
November 05, 2025	46,350	45,600	45,600	46,350	44,200	434,362
November 04, 2025	46,000	45,950	45,950	46,600	45,500	347,568
November 03, 2025	46,350	46,450	46,450	46,650	45,700	320,603
October 31, 2025	46,100	46,350	46,350	47,050	45,650	403,424
October 30, 2025	46,200	46,100	46,100	47,100	45,750	571,611
October 29, 2025	45,450	45,300	45,300	45,500	44,150	255,758
October 28, 2025	44,600	44,700	44,700	44,950	44,150	537,420
October 27, 2025	43,900	44,550	44,550	45,000	43,700	296,197
October 24, 2025	44,700	44,200	44,200	44,950	43,700	305,864
October 23, 2025	44,650	44,650	44,650	45,300	44,500	231,601
October 22, 2025	43,950	45,350	45,350	45,550	43,500	482,898
October 21, 2025	42,850	43,950	43,950	44,150	42,800	510,944
October 20, 2025	42,500	42,850	42,850	42,850	41,600	350,866
October 17, 2025	41,300	42,350	42,350	42,800	41,200	488,459
October 16, 2025	41,150	41,450	41,450	42,200	40,650	693,292
October 15, 2025	39,950	40,200	40,200	40,200	39,550	310,498
October 14, 2025	38,700	39,650	39,650	39,800	38,650	584,841
October 13, 2025	38,900	39,050	39,050	39,050	38,250	280,612
October 10, 2025	38,250	38,850	38,850	39,050	38,250	405,934
October 02, 2025	38,650	38,550	38,550	38,950	38,300	477,139
October 01, 2025	38,350	38,300	38,300	38,550	38,200	211,045
September 30, 2025	38,100	38,350	38,350	38,500	38,050	271,723
September 29, 2025	38,450	38,250	38,250	38,650	38,050	270,746
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

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