Hankook Tire & Technology Co., Ltd. (161390.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 47,200.00 | 48,400.00 | 42,150.00 | 43,750.00 | 43,750.00 | 4,852,683 |
| 03 May 2024 | 55,000.00 | 55,400.00 | 52,500.00 | 52,700.00 | 52,700.00 | 525,988 |
| 02 May 2024 | 57,700.00 | 58,300.00 | 54,700.00 | 54,700.00 | 54,700.00 | 575,783 |
| 30 Apr 2024 | 58,500.00 | 61,300.00 | 58,000.00 | 59,100.00 | 59,100.00 | 463,231 |
| 29 Apr 2024 | 57,200.00 | 59,400.00 | 56,800.00 | 58,300.00 | 58,300.00 | 330,465 |
| 26 Apr 2024 | 56,300.00 | 57,100.00 | 55,500.00 | 56,700.00 | 56,700.00 | 197,885 |
| 25 Apr 2024 | 57,000.00 | 57,600.00 | 55,500.00 | 56,300.00 | 56,300.00 | 232,977 |
| 24 Apr 2024 | 56,400.00 | 58,400.00 | 56,100.00 | 57,900.00 | 57,900.00 | 231,285 |
| 23 Apr 2024 | 57,300.00 | 57,900.00 | 55,500.00 | 56,600.00 | 56,600.00 | 425,537 |
| 22 Apr 2024 | 59,400.00 | 59,700.00 | 57,500.00 | 58,200.00 | 58,200.00 | 170,047 |
| 19 Apr 2024 | 61,100.00 | 61,100.00 | 58,100.00 | 58,800.00 | 58,800.00 | 372,419 |
| 18 Apr 2024 | 62,600.00 | 62,700.00 | 60,200.00 | 60,900.00 | 60,900.00 | 282,693 |
| 17 Apr 2024 | 63,100.00 | 63,200.00 | 61,200.00 | 62,700.00 | 62,700.00 | 324,209 |
| 16 Apr 2024 | 60,500.00 | 63,300.00 | 60,100.00 | 63,100.00 | 63,100.00 | 430,954 |
| 15 Apr 2024 | 59,700.00 | 60,400.00 | 58,800.00 | 60,000.00 | 60,000.00 | 277,857 |
| 12 Apr 2024 | 60,000.00 | 61,500.00 | 59,300.00 | 59,800.00 | 59,800.00 | 344,196 |
| 11 Apr 2024 | 54,900.00 | 60,500.00 | 54,900.00 | 60,500.00 | 60,500.00 | 550,370 |
| 09 Apr 2024 | 55,700.00 | 56,200.00 | 54,800.00 | 56,000.00 | 56,000.00 | 120,114 |
| 08 Apr 2024 | 53,800.00 | 55,100.00 | 53,400.00 | 54,700.00 | 54,700.00 | 210,659 |
| 05 Apr 2024 | 52,900.00 | 55,900.00 | 52,900.00 | 54,900.00 | 54,900.00 | 180,302 |
| 04 Apr 2024 | 53,700.00 | 54,500.00 | 52,700.00 | 54,000.00 | 54,000.00 | 214,185 |
| 03 Apr 2024 | 51,900.00 | 52,900.00 | 50,700.00 | 51,600.00 | 51,600.00 | 261,353 |
| 02 Apr 2024 | 53,700.00 | 54,600.00 | 52,100.00 | 52,600.00 | 52,600.00 | 242,780 |
| 01 Apr 2024 | 55,400.00 | 55,400.00 | 53,900.00 | 54,300.00 | 54,300.00 | 89,332 |
| 29 Mar 2024 | 54,600.00 | 55,200.00 | 54,000.00 | 54,200.00 | 54,200.00 | 76,519 |
| 28 Mar 2024 | 56,200.00 | 56,600.00 | 53,500.00 | 54,100.00 | 54,100.00 | 269,593 |
| 27 Mar 2024 | 53,600.00 | 56,800.00 | 53,600.00 | 56,800.00 | 56,800.00 | 200,476 |
| 26 Mar 2024 | 55,300.00 | 56,200.00 | 54,300.00 | 54,900.00 | 54,900.00 | 247,200 |
| 25 Mar 2024 | 54,400.00 | 55,700.00 | 53,800.00 | 54,600.00 | 54,600.00 | 128,061 |
| 22 Mar 2024 | 52,500.00 | 55,600.00 | 52,400.00 | 54,500.00 | 54,500.00 | 239,582 |
| 21 Mar 2024 | 51,300.00 | 53,100.00 | 51,200.00 | 53,100.00 | 53,100.00 | 299,744 |
| 20 Mar 2024 | 50,900.00 | 52,300.00 | 49,900.00 | 50,800.00 | 50,800.00 | 256,112 |
| 19 Mar 2024 | 50,800.00 | 52,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | 283,627 |
| 18 Mar 2024 | 53,200.00 | 53,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | 142,970 |
| 15 Mar 2024 | 52,100.00 | 53,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | 302,434 |
| 14 Mar 2024 | 51,100.00 | 53,200.00 | 49,950.00 | 52,700.00 | 52,700.00 | 468,392 |
| 13 Mar 2024 | 52,600.00 | 52,800.00 | 51,400.00 | 51,600.00 | 51,600.00 | 203,107 |
| 12 Mar 2024 | 53,500.00 | 53,800.00 | 51,300.00 | 52,200.00 | 52,200.00 | 208,356 |
| 11 Mar 2024 | 52,600.00 | 53,400.00 | 52,200.00 | 52,700.00 | 52,700.00 | 110,324 |
| 08 Mar 2024 | 53,900.00 | 54,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 220,144 |
| 07 Mar 2024 | 54,200.00 | 54,500.00 | 52,900.00 | 53,100.00 | 53,100.00 | 178,752 |
| 06 Mar 2024 | 54,300.00 | 55,300.00 | 53,400.00 | 54,200.00 | 54,200.00 | 219,162 |
| 05 Mar 2024 | 52,800.00 | 55,500.00 | 52,700.00 | 54,100.00 | 54,100.00 | 288,092 |
| 04 Mar 2024 | 53,800.00 | 54,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 286,037 |
| 29 Feb 2024 | 53,000.00 | 54,700.00 | 52,000.00 | 54,200.00 | 54,200.00 | 445,016 |
| 28 Feb 2024 | 52,600.00 | 54,300.00 | 49,900.00 | 53,600.00 | 53,600.00 | 345,296 |
| 27 Feb 2024 | 55,800.00 | 56,000.00 | 53,000.00 | 53,400.00 | 53,400.00 | 295,633 |
| 26 Feb 2024 | 58,400.00 | 58,400.00 | 53,600.00 | 55,700.00 | 55,700.00 | 395,062 |
| 23 Feb 2024 | 59,100.00 | 59,600.00 | 57,700.00 | 58,700.00 | 58,700.00 | 209,324 |
| 22 Feb 2024 | 58,900.00 | 59,200.00 | 57,300.00 | 58,500.00 | 58,500.00 | 207,626 |
| 21 Feb 2024 | 56,900.00 | 58,400.00 | 55,800.00 | 58,400.00 | 58,400.00 | 258,728 |
| 20 Feb 2024 | 56,100.00 | 56,600.00 | 55,200.00 | 56,400.00 | 56,400.00 | 276,966 |
| 19 Feb 2024 | 55,500.00 | 56,400.00 | 54,600.00 | 56,200.00 | 56,200.00 | 129,502 |
| 16 Feb 2024 | 54,700.00 | 55,500.00 | 53,500.00 | 55,500.00 | 55,500.00 | 499,375 |
| 15 Feb 2024 | 55,300.00 | 55,800.00 | 53,200.00 | 54,000.00 | 54,000.00 | 212,564 |
| 14 Feb 2024 | 52,000.00 | 54,500.00 | 51,500.00 | 54,400.00 | 54,400.00 | 354,158 |
| 13 Feb 2024 | 51,900.00 | 53,300.00 | 51,000.00 | 52,900.00 | 52,900.00 | 449,755 |
| 08 Feb 2024 | 51,500.00 | 52,400.00 | 50,600.00 | 51,600.00 | 51,600.00 | 388,094 |
| 07 Feb 2024 | 49,600.00 | 51,800.00 | 48,900.00 | 51,700.00 | 51,700.00 | 448,113 |
| 06 Feb 2024 | 50,100.00 | 50,700.00 | 48,000.00 | 49,400.00 | 49,400.00 | 376,225 |
| 05 Feb 2024 | 52,600.00 | 52,600.00 | 47,950.00 | 50,000.00 | 50,000.00 | 533,706 |
| 02 Feb 2024 | 50,800.00 | 51,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 514,438 |
| 01 Feb 2024 | 51,200.00 | 52,700.00 | 50,600.00 | 52,000.00 | 52,000.00 | 509,087 |
| 31 Jan 2024 | 49,650.00 | 52,000.00 | 49,500.00 | 51,300.00 | 51,300.00 | 497,482 |
| 30 Jan 2024 | 51,500.00 | 51,500.00 | 49,100.00 | 49,650.00 | 49,650.00 | 301,429 |
| 29 Jan 2024 | 49,200.00 | 50,700.00 | 49,100.00 | 49,900.00 | 49,900.00 | 300,021 |
| 26 Jan 2024 | 49,450.00 | 50,000.00 | 48,700.00 | 49,100.00 | 49,100.00 | 377,047 |
| 25 Jan 2024 | 46,300.00 | 49,450.00 | 46,250.00 | 49,450.00 | 49,450.00 | 285,500 |
| 24 Jan 2024 | 47,100.00 | 47,400.00 | 46,050.00 | 47,200.00 | 47,200.00 | 189,682 |
| 23 Jan 2024 | 47,950.00 | 47,950.00 | 46,500.00 | 47,400.00 | 47,400.00 | 163,180 |
| 22 Jan 2024 | 48,000.00 | 48,500.00 | 47,050.00 | 47,250.00 | 47,250.00 | 199,951 |
| 19 Jan 2024 | 46,750.00 | 48,700.00 | 46,750.00 | 47,800.00 | 47,800.00 | 340,977 |
| 18 Jan 2024 | 45,100.00 | 47,600.00 | 44,200.00 | 47,100.00 | 47,100.00 | 691,915 |
| 17 Jan 2024 | 45,000.00 | 45,400.00 | 43,600.00 | 44,500.00 | 44,500.00 | 413,024 |
| 16 Jan 2024 | 45,800.00 | 46,300.00 | 44,250.00 | 44,800.00 | 44,800.00 | 267,897 |
| 15 Jan 2024 | 44,250.00 | 45,750.00 | 44,200.00 | 45,900.00 | 45,900.00 | 34,604 |
| 12 Jan 2024 | 44,200.00 | 44,500.00 | 43,350.00 | 44,050.00 | 44,050.00 | 136,554 |
| 11 Jan 2024 | 44,700.00 | 45,100.00 | 44,150.00 | 44,150.00 | 44,150.00 | 167,086 |
| 10 Jan 2024 | 44,600.00 | 45,250.00 | 44,050.00 | 44,900.00 | 44,900.00 | 210,095 |
| 09 Jan 2024 | 44,200.00 | 44,300.00 | 43,500.00 | 43,750.00 | 43,750.00 | 234,273 |
| 08 Jan 2024 | 44,000.00 | 44,250.00 | 43,250.00 | 43,400.00 | 43,400.00 | 126,546 |
| 05 Jan 2024 | 44,650.00 | 44,950.00 | 43,350.00 | 43,700.00 | 43,700.00 | 188,231 |
| 04 Jan 2024 | 44,850.00 | 45,600.00 | 44,300.00 | 45,000.00 | 45,000.00 | 181,508 |
| 03 Jan 2024 | 44,750.00 | 45,200.00 | 44,350.00 | 44,550.00 | 44,550.00 | 142,403 |
| 02 Jan 2024 | 44,800.00 | 46,050.00 | 44,750.00 | 45,350.00 | 45,350.00 | 128,478 |
| 28 Dec 2023 | 44,250.00 | 45,400.00 | 44,000.00 | 45,400.00 | 45,400.00 | 202,439 |
| 27 Dec 2023 | 45,350.00 | 45,600.00 | 42,950.00 | 44,000.00 | 44,000.00 | 264,264 |
| 26 Dec 2023 | 45,050.00 | 46,200.00 | 44,100.00 | 45,350.00 | 45,350.00 | 200,695 |
| 22 Dec 2023 | 44,800.00 | 45,200.00 | 44,550.00 | 44,650.00 | 44,650.00 | 128,554 |
| 21 Dec 2023 | 44,900.00 | 45,150.00 | 44,300.00 | 44,650.00 | 44,650.00 | 297,728 |
| 20 Dec 2023 | 45,400.00 | 46,000.00 | 44,900.00 | 45,200.00 | 45,200.00 | 355,511 |
| 19 Dec 2023 | 44,350.00 | 46,250.00 | 44,150.00 | 46,100.00 | 46,100.00 | 358,277 |
| 18 Dec 2023 | 46,100.00 | 47,250.00 | 43,650.00 | 44,750.00 | 44,750.00 | 539,017 |
| 15 Dec 2023 | 46,100.00 | 46,150.00 | 43,000.00 | 44,500.00 | 44,500.00 | 640,584 |
| 14 Dec 2023 | 47,050.00 | 47,250.00 | 45,750.00 | 46,150.00 | 46,150.00 | 476,588 |
| 13 Dec 2023 | 46,950.00 | 47,400.00 | 46,100.00 | 46,550.00 | 46,550.00 | 384,369 |
| 12 Dec 2023 | 46,750.00 | 47,600.00 | 46,350.00 | 46,500.00 | 46,500.00 | 425,515 |
| 11 Dec 2023 | 46,200.00 | 46,700.00 | 45,400.00 | 46,200.00 | 46,200.00 | 187,678 |
| 08 Dec 2023 | 46,100.00 | 46,600.00 | 44,900.00 | 46,400.00 | 46,400.00 | 341,579 |
| 07 Dec 2023 | 45,950.00 | 46,700.00 | 44,950.00 | 45,600.00 | 45,600.00 | 353,265 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.