HANKOOK & COMPANY CO., LTD. 000240
KRX · South Korea · Producer Manufacturing
KRW 25,100.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 25,100.00 | +0.40% | KRW 25,150.00 | KRW 25,300.00 | KRW 24,600.00 | 54.86K |
| 2026-09-29 | KRW 25,000.00 | -0.79% | KRW 25,300.00 | KRW 25,400.00 | KRW 24,550.00 | 43.01K |
| 2026-09-28 | KRW 25,200.00 | +2.23% | KRW 24,650.00 | KRW 25,250.00 | KRW 24,350.00 | 62.64K |
| 2026-09-23 | KRW 24,650.00 | +0.20% | KRW 24,700.00 | KRW 25,050.00 | KRW 24,500.00 | 84.18K |
| 2026-09-22 | KRW 24,600.00 | +0.41% | KRW 24,750.00 | KRW 24,750.00 | KRW 24,100.00 | 87.82K |
| 2026-09-21 | KRW 24,500.00 | 0.00% | KRW 24,750.00 | KRW 24,800.00 | KRW 24,300.00 | 55.26K |
| 2026-09-18 | KRW 24,500.00 | -0.61% | KRW 24,750.00 | KRW 24,750.00 | KRW 24,200.00 | 80.00K |
| 2026-09-17 | KRW 24,650.00 | +1.86% | KRW 24,250.00 | KRW 24,800.00 | KRW 23,900.00 | 49.64K |
| 2026-09-16 | KRW 24,200.00 | 0.00% | KRW 24,250.00 | KRW 24,250.00 | KRW 23,850.00 | 47.17K |
| 2026-09-15 | KRW 24,200.00 | -2.81% | KRW 24,450.00 | KRW 24,850.00 | KRW 24,050.00 | 46.29K |
| 2026-09-14 | KRW 24,900.00 | +1.63% | KRW 24,300.00 | KRW 25,050.00 | KRW 23,950.00 | 74.64K |
| 2026-09-11 | KRW 24,500.00 | -2.78% | KRW 24,300.00 | KRW 24,750.00 | KRW 24,250.00 | 88.86K |
| 2026-09-10 | KRW 25,200.00 | +3.92% | KRW 24,000.00 | KRW 25,200.00 | KRW 23,950.00 | 178.68K |
| 2026-09-09 | KRW 24,250.00 | +1.04% | KRW 24,050.00 | KRW 24,350.00 | KRW 23,850.00 | 47.21K |
| 2026-09-08 | KRW 24,000.00 | -2.24% | KRW 24,750.00 | KRW 24,800.00 | KRW 23,850.00 | 83.80K |
| 2026-09-07 | KRW 24,550.00 | 0.00% | KRW 25,000.00 | KRW 25,000.00 | KRW 24,150.00 | 48.31K |
| 2026-09-04 | KRW 24,550.00 | +0.61% | KRW 24,650.00 | KRW 24,750.00 | KRW 24,300.00 | 43.67K |
| 2026-09-03 | KRW 24,400.00 | +0.83% | KRW 24,350.00 | KRW 24,750.00 | KRW 24,000.00 | 73.20K |
| 2026-09-02 | KRW 24,200.00 | -1.63% | KRW 24,550.00 | KRW 24,550.00 | KRW 23,950.00 | 56.06K |
| 2026-09-01 | KRW 24,600.00 | -0.20% | KRW 24,450.00 | KRW 24,950.00 | KRW 24,350.00 | 40.07K |
| 2026-08-31 | KRW 24,650.00 | -0.40% | KRW 24,550.00 | KRW 25,000.00 | KRW 24,050.00 | 61.79K |
| 2026-08-28 | KRW 24,750.00 | +2.48% | KRW 24,100.00 | KRW 24,750.00 | KRW 23,850.00 | 47.47K |
| 2026-08-27 | KRW 24,150.00 | -1.43% | KRW 24,600.00 | KRW 25,000.00 | KRW 23,900.00 | 60.26K |
| 2026-08-26 | KRW 24,500.00 | +1.87% | KRW 24,200.00 | KRW 24,600.00 | KRW 23,900.00 | 53.99K |
| 2026-08-25 | KRW 24,050.00 | +0.63% | KRW 23,900.00 | KRW 24,200.00 | KRW 23,400.00 | 58.75K |
| 2026-08-24 | KRW 23,900.00 | +2.80% | KRW 23,250.00 | KRW 24,000.00 | KRW 23,050.00 | 67.36K |
| 2026-08-21 | KRW 23,250.00 | -1.48% | KRW 23,500.00 | KRW 23,500.00 | KRW 22,800.00 | 90.96K |
| 2026-08-20 | KRW 23,600.00 | -2.28% | KRW 24,100.00 | KRW 24,250.00 | KRW 23,500.00 | 104.44K |
| 2026-08-19 | KRW 24,150.00 | -3.98% | KRW 24,800.00 | KRW 24,800.00 | KRW 23,700.00 | 107.50K |
| 2026-08-18 | KRW 25,150.00 | -4.19% | KRW 26,050.00 | KRW 26,450.00 | KRW 24,800.00 | 106.28K |
| 2026-08-14 | KRW 26,250.00 | +0.96% | KRW 25,450.00 | KRW 26,350.00 | KRW 25,450.00 | 78.62K |
| 2026-08-13 | KRW 26,000.00 | +2.36% | KRW 25,450.00 | KRW 26,150.00 | KRW 24,850.00 | 116.60K |
| 2026-08-12 | KRW 25,400.00 | +1.60% | KRW 25,200.00 | KRW 26,150.00 | KRW 25,150.00 | 129.94K |
| 2026-08-11 | KRW 25,000.00 | -3.66% | KRW 25,850.00 | KRW 26,300.00 | KRW 24,750.00 | 97.00K |
| 2026-08-10 | KRW 25,950.00 | +0.39% | KRW 26,100.00 | KRW 26,150.00 | KRW 25,050.00 | 71.70K |
| 2026-08-07 | KRW 25,850.00 | -2.08% | KRW 26,150.00 | KRW 26,700.00 | KRW 25,500.00 | 80.82K |
| 2026-08-06 | KRW 26,400.00 | +3.73% | KRW 25,500.00 | KRW 26,600.00 | KRW 25,500.00 | 124.86K |
| 2026-08-05 | KRW 25,450.00 | +1.60% | KRW 25,100.00 | KRW 26,250.00 | KRW 25,050.00 | 84.22K |
| 2026-08-04 | KRW 25,050.00 | +0.40% | KRW 24,700.00 | KRW 25,200.00 | KRW 24,450.00 | 51.39K |
| 2026-08-03 | KRW 24,950.00 | 0.00% | KRW 24,750.00 | KRW 25,250.00 | KRW 24,500.00 | 70.21K |
| 2026-07-31 | KRW 24,950.00 | +0.40% | KRW 25,000.00 | KRW 25,200.00 | KRW 24,250.00 | 112.71K |
| 2026-07-30 | KRW 24,850.00 | +2.05% | KRW 24,000.00 | KRW 25,550.00 | KRW 24,000.00 | 83.62K |
| 2026-07-29 | KRW 24,350.00 | -2.40% | KRW 24,900.00 | KRW 25,650.00 | KRW 23,900.00 | 129.13K |
| 2026-07-28 | KRW 24,950.00 | -0.40% | KRW 24,800.00 | KRW 25,150.00 | KRW 24,500.00 | 84.90K |
| 2026-07-27 | KRW 25,050.00 | 0.00% | KRW 25,450.00 | KRW 25,850.00 | KRW 24,950.00 | 54.94K |
| 2026-07-24 | KRW 25,050.00 | -1.57% | KRW 25,000.00 | KRW 25,700.00 | KRW 24,950.00 | 76.08K |
| 2026-07-23 | KRW 25,450.00 | +3.04% | KRW 24,500.00 | KRW 25,950.00 | KRW 24,400.00 | 106.40K |
| 2026-07-22 | KRW 24,700.00 | -1.79% | KRW 25,400.00 | KRW 25,800.00 | KRW 24,700.00 | 80.74K |
| 2026-07-21 | KRW 25,150.00 | +1.82% | KRW 24,450.00 | KRW 25,600.00 | KRW 24,200.00 | 61.60K |
| 2026-07-20 | KRW 24,700.00 | -2.18% | KRW 25,250.00 | KRW 25,550.00 | KRW 24,300.00 | 65.07K |
| 2026-07-16 | KRW 25,250.00 | +1.41% | KRW 25,100.00 | KRW 25,700.00 | KRW 24,800.00 | 67.03K |
| 2026-07-15 | KRW 24,900.00 | +2.05% | KRW 24,700.00 | KRW 25,300.00 | KRW 24,650.00 | 72.53K |
| 2026-07-14 | KRW 24,400.00 | -1.01% | KRW 25,300.00 | KRW 25,400.00 | KRW 24,300.00 | 127.06K |
| 2026-07-13 | KRW 24,650.00 | -1.60% | KRW 25,300.00 | KRW 25,800.00 | KRW 24,450.00 | 100.73K |
| 2026-07-10 | KRW 25,050.00 | -1.57% | KRW 26,000.00 | KRW 26,400.00 | KRW 25,050.00 | 97.48K |
| 2026-07-09 | KRW 25,450.00 | -0.59% | KRW 26,350.00 | KRW 26,350.00 | KRW 23,850.00 | 149.82K |
| 2026-07-08 | KRW 25,600.00 | -2.29% | KRW 26,250.00 | KRW 26,400.00 | KRW 25,000.00 | 86.66K |
| 2026-07-07 | KRW 26,200.00 | +0.19% | KRW 26,150.00 | KRW 26,450.00 | KRW 25,400.00 | 123.02K |
| 2026-07-06 | KRW 26,150.00 | +2.35% | KRW 25,800.00 | KRW 26,450.00 | KRW 25,550.00 | 100.78K |
| 2026-07-03 | KRW 25,550.00 | +2.82% | KRW 25,500.00 | KRW 25,700.00 | KRW 24,550.00 | 113.81K |
| 2026-07-02 | KRW 24,850.00 | +2.69% | KRW 24,200.00 | KRW 25,450.00 | KRW 23,800.00 | 99.26K |
| 2026-07-01 | KRW 24,200.00 | +2.11% | KRW 24,000.00 | KRW 24,550.00 | KRW 23,900.00 | 73.28K |
| 2026-06-30 | KRW 23,700.00 | +1.72% | KRW 23,550.00 | KRW 24,100.00 | KRW 23,350.00 | 88.42K |
| 2026-06-29 | KRW 23,300.00 | +2.87% | KRW 22,850.00 | KRW 23,550.00 | KRW 22,500.00 | 127.13K |
| 2026-06-26 | KRW 22,650.00 | -1.31% | KRW 22,750.00 | KRW 23,200.00 | KRW 22,200.00 | 141.13K |
| 2026-06-25 | KRW 22,950.00 | +0.66% | KRW 23,100.00 | KRW 23,700.00 | KRW 22,800.00 | 74.96K |
| 2026-06-24 | KRW 22,800.00 | +0.22% | KRW 23,350.00 | KRW 23,400.00 | KRW 22,500.00 | 91.55K |
| 2026-06-23 | KRW 22,750.00 | -6.38% | KRW 24,150.00 | KRW 24,250.00 | KRW 22,750.00 | 101.18K |
| 2026-06-22 | KRW 24,300.00 | -2.21% | KRW 24,150.00 | KRW 24,900.00 | KRW 24,150.00 | 68.00K |
| 2026-06-19 | KRW 24,850.00 | +0.81% | KRW 24,750.00 | KRW 25,200.00 | KRW 24,150.00 | 114.97K |
| 2026-06-18 | KRW 24,650.00 | -3.52% | KRW 25,300.00 | KRW 25,350.00 | KRW 24,400.00 | 165.94K |
| 2026-06-17 | KRW 25,550.00 | -8.75% | KRW 28,100.00 | KRW 28,100.00 | KRW 25,500.00 | 199.28K |
| 2026-06-16 | KRW 28,000.00 | -8.65% | KRW 30,350.00 | KRW 30,600.00 | KRW 27,950.00 | 514.26K |
| 2026-06-15 | KRW 30,650.00 | +12.27% | KRW 27,600.00 | KRW 32,000.00 | KRW 27,500.00 | 892.92K |
| 2026-06-12 | KRW 27,300.00 | +5.61% | KRW 26,650.00 | KRW 29,750.00 | KRW 26,000.00 | 614.90K |
| 2026-06-11 | KRW 25,850.00 | 0.00% | KRW 25,700.00 | KRW 26,000.00 | KRW 24,600.00 | 175.04K |
| 2026-06-10 | KRW 25,850.00 | +0.58% | KRW 25,300.00 | KRW 26,400.00 | KRW 25,000.00 | 146.18K |
| 2026-06-09 | KRW 25,700.00 | +7.53% | KRW 24,150.00 | KRW 26,150.00 | KRW 24,100.00 | 167.17K |
| 2026-06-08 | KRW 23,900.00 | -3.63% | KRW 23,600.00 | KRW 24,450.00 | KRW 23,350.00 | 121.22K |
| 2026-06-05 | KRW 24,800.00 | -3.50% | KRW 25,800.00 | KRW 26,000.00 | KRW 24,150.00 | 130.78K |
| 2026-06-04 | KRW 25,700.00 | +3.21% | KRW 25,050.00 | KRW 26,150.00 | KRW 24,800.00 | 191.96K |
| 2026-06-02 | KRW 24,900.00 | +2.89% | KRW 24,300.00 | KRW 25,000.00 | KRW 24,100.00 | 263.58K |
| 2026-06-01 | KRW 24,200.00 | -0.41% | KRW 24,300.00 | KRW 24,800.00 | KRW 23,800.00 | 113.42K |
| 2026-05-29 | KRW 24,300.00 | +0.83% | KRW 24,300.00 | KRW 24,950.00 | KRW 23,800.00 | 154.22K |
| 2026-05-28 | KRW 24,100.00 | +0.42% | KRW 24,150.00 | KRW 24,300.00 | KRW 23,225.00 | 100.62K |
| 2026-05-27 | KRW 24,000.00 | -1.64% | KRW 24,250.00 | KRW 24,850.00 | KRW 23,600.00 | 124.80K |
| 2026-05-26 | KRW 24,400.00 | -0.61% | KRW 25,000.00 | KRW 25,100.00 | KRW 24,050.00 | 91.59K |
| 2026-05-22 | KRW 24,550.00 | +2.94% | KRW 24,200.00 | KRW 24,950.00 | KRW 23,950.00 | 103.65K |
| 2026-05-21 | KRW 23,850.00 | +6.47% | KRW 22,800.00 | KRW 24,100.00 | KRW 22,750.00 | 105.93K |
| 2026-05-20 | KRW 22,400.00 | -4.68% | KRW 23,650.00 | KRW 23,700.00 | KRW 22,100.00 | 210.79K |