Hankook Tire Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 45,250.00 | 45,850.00 | 43,800.00 | 44,700.00 | 42,096.52 | 447,546 |
| 2025-07-28 | 46,150.00 | 46,750.00 | 45,550.00 | 46,100.00 | 43,414.98 | 285,871 |
| 2025-07-25 | 46,550.00 | 47,600.00 | 45,900.00 | 46,100.00 | 43,414.98 | 482,102 |
| 2025-07-24 | 46,900.00 | 48,500.00 | 46,900.00 | 47,300.00 | 44,545.08 | 341,981 |
| 2025-07-23 | 46,750.00 | 47,750.00 | 46,400.00 | 47,150.00 | 44,403.82 | 331,275 |
| 2025-07-22 | 46,300.00 | 46,900.00 | 46,000.00 | 46,350.00 | 43,650.41 | 232,927 |
| 2025-07-21 | 46,500.00 | 47,150.00 | 46,000.00 | 46,700.00 | 43,980.03 | 238,545 |
| 2025-07-18 | 46,900.00 | 48,150.00 | 46,100.00 | 46,350.00 | 43,650.41 | 477,413 |
| 2025-07-17 | 45,950.00 | 46,200.00 | 44,900.00 | 45,650.00 | 42,991.18 | 335,565 |
| 2025-07-16 | 45,900.00 | 46,850.00 | 45,750.00 | 45,800.00 | 43,132.45 | 272,225 |
| 2025-07-15 | 45,800.00 | 47,000.00 | 45,800.00 | 46,350.00 | 43,650.41 | 376,360 |
| 2025-07-14 | 44,050.00 | 47,100.00 | 44,050.00 | 46,750.00 | 44,027.12 | 497,873 |
| 2025-07-11 | 44,100.00 | 44,550.00 | 43,950.00 | 44,300.00 | 41,719.81 | 481,643 |
| 2025-07-10 | 43,450.00 | 44,800.00 | 43,450.00 | 44,500.00 | 41,908.16 | 342,818 |
| 2025-07-09 | 43,350.00 | 44,000.00 | 42,950.00 | 43,600.00 | 41,060.58 | 262,215 |
| 2025-07-08 | 42,100.00 | 43,750.00 | 41,950.00 | 43,550.00 | 41,013.50 | 334,601 |
| 2025-07-07 | 43,150.00 | 43,250.00 | 42,100.00 | 42,800.00 | 40,307.18 | 247,463 |
| 2025-07-04 | 43,100.00 | 43,400.00 | 42,450.00 | 43,150.00 | 40,636.79 | 327,368 |
| 2025-07-03 | 41,800.00 | 43,350.00 | 41,700.00 | 43,100.00 | 40,589.71 | 540,990 |
| 2025-07-02 | 40,200.00 | 41,450.00 | 40,100.00 | 41,450.00 | 39,035.81 | 482,902 |
| 2025-07-01 | 39,950.00 | 40,850.00 | 39,950.00 | 40,350.00 | 37,999.88 | 280,712 |
| 2025-06-30 | 39,900.00 | 40,150.00 | 39,600.00 | 39,750.00 | 37,434.82 | 273,279 |
| 2025-06-27 | 40,500.00 | 40,500.00 | 39,300.00 | 39,650.00 | 37,340.65 | 311,021 |
| 2025-06-26 | 40,500.00 | 40,950.00 | 40,100.00 | 40,250.00 | 37,905.70 | 642,350 |
| 2025-06-25 | 39,900.00 | 41,000.00 | 39,700.00 | 40,250.00 | 37,905.70 | 517,379 |
| 2025-06-24 | 39,150.00 | 39,550.00 | 39,050.00 | 39,400.00 | 37,105.21 | 362,430 |
| 2025-06-23 | 39,000.00 | 39,050.00 | 38,400.00 | 38,500.00 | 36,257.63 | 374,295 |
| 2025-06-20 | 38,850.00 | 39,700.00 | 38,800.00 | 39,300.00 | 37,011.03 | 690,119 |
| 2025-06-19 | 38,900.00 | 39,150.00 | 38,500.00 | 38,650.00 | 36,398.89 | 636,138 |
| 2025-06-18 | 38,650.00 | 39,200.00 | 38,500.00 | 38,900.00 | 36,634.33 | 413,215 |
| 2025-06-17 | 39,150.00 | 39,550.00 | 38,650.00 | 39,000.00 | 36,728.50 | 533,929 |
| 2025-06-16 | 39,150.00 | 39,400.00 | 38,500.00 | 39,350.00 | 37,058.12 | 280,818 |
| 2025-06-13 | 39,900.00 | 39,900.00 | 39,050.00 | 39,050.00 | 36,775.59 | 486,908 |
| 2025-06-12 | 39,700.00 | 40,200.00 | 39,650.00 | 40,050.00 | 37,717.35 | 470,049 |
| 2025-06-11 | 39,400.00 | 39,850.00 | 39,400.00 | 39,750.00 | 37,434.82 | 279,960 |
| 2025-06-10 | 40,000.00 | 40,000.00 | 39,100.00 | 39,350.00 | 37,058.12 | 452,236 |
| 2025-06-09 | 39,300.00 | 39,850.00 | 39,250.00 | 39,700.00 | 37,387.73 | 432,089 |
| 2025-06-05 | 38,550.00 | 39,400.00 | 38,500.00 | 39,000.00 | 36,728.50 | 447,340 |
| 2025-06-04 | 38,400.00 | 38,900.00 | 38,200.00 | 38,550.00 | 36,304.71 | 524,861 |
| 2025-06-02 | 38,350.00 | 39,550.00 | 38,000.00 | 38,100.00 | 35,880.92 | 274,557 |
| 2025-05-30 | 38,750.00 | 39,450.00 | 38,450.00 | 38,500.00 | 36,257.63 | 676,444 |
| 2025-05-29 | 38,600.00 | 38,850.00 | 38,200.00 | 38,750.00 | 36,493.06 | 357,319 |
| 2025-05-28 | 37,650.00 | 38,600.00 | 37,650.00 | 38,200.00 | 35,975.10 | 390,149 |
| 2025-05-27 | 37,750.00 | 38,150.00 | 37,400.00 | 37,550.00 | 35,362.96 | 442,173 |
| 2025-05-26 | 37,700.00 | 38,250.00 | 37,550.00 | 38,000.00 | 35,786.75 | 189,764 |
| 2025-05-23 | 37,650.00 | 37,900.00 | 37,400.00 | 37,700.00 | 35,504.22 | 260,701 |
| 2025-05-22 | 38,450.00 | 38,650.00 | 37,500.00 | 37,600.00 | 35,410.04 | 518,158 |
| 2025-05-21 | 38,900.00 | 39,200.00 | 38,450.00 | 38,450.00 | 36,210.54 | 478,405 |
| 2025-05-20 | 40,500.00 | 40,500.00 | 38,600.00 | 38,700.00 | 36,445.98 | 568,749 |
| 2025-05-19 | 42,400.00 | 42,400.00 | 39,700.00 | 40,050.00 | 37,717.35 | 636,422 |
| 2025-05-16 | 39,850.00 | 40,200.00 | 39,850.00 | 40,150.00 | 37,811.52 | 97,245 |
| 2025-05-15 | 39,900.00 | 40,500.00 | 39,750.00 | 39,850.00 | 37,529.00 | 180,949 |
| 2025-05-14 | 39,700.00 | 40,700.00 | 39,650.00 | 40,300.00 | 37,952.79 | 227,447 |
| 2025-05-13 | 39,850.00 | 40,250.00 | 39,200.00 | 39,800.00 | 37,481.91 | 496,156 |
| 2025-05-12 | 39,400.00 | 40,350.00 | 39,300.00 | 40,200.00 | 37,858.61 | 299,431 |
| 2025-05-09 | 40,950.00 | 41,250.00 | 38,700.00 | 39,050.00 | 36,775.59 | 411,091 |
| 2025-05-08 | 41,000.00 | 41,250.00 | 40,800.00 | 40,950.00 | 38,564.93 | 269,200 |
| 2025-05-07 | 41,600.00 | 41,900.00 | 41,000.00 | 41,200.00 | 38,800.37 | 247,165 |
| 2025-05-02 | 41,300.00 | 41,600.00 | 40,550.00 | 41,150.00 | 38,753.28 | 191,536 |
| 2025-04-30 | 40,500.00 | 41,400.00 | 40,450.00 | 41,400.00 | 38,988.72 | 259,901 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 900.0000 KRW |
| 2026-03-30 | 1,500.0000 KRW |
| 2025-09-03 | 800.0000 KRW |
| 2025-03-28 | 2,000.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 700.0000 KRW |
| 2020-12-29 | 650.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.