Hankook Steel Co., Ltd. 025890
KRX · South Korea · Producer Manufacturing
KRW 2,670.00+50.00 (+1.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,670.00 | +1.91% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,615.00 | 8.55K |
| 2026-09-30 | KRW 2,620.00 | -1.13% | KRW 2,625.00 | KRW 2,790.00 | KRW 2,610.00 | 77.44K |
| 2026-09-29 | KRW 2,650.00 | +1.15% | KRW 2,615.00 | KRW 2,650.00 | KRW 2,580.00 | 11.82K |
| 2026-09-28 | KRW 2,620.00 | -1.32% | KRW 2,655.00 | KRW 2,655.00 | KRW 2,565.00 | 14.26K |
| 2026-09-23 | KRW 2,655.00 | -1.67% | KRW 2,675.00 | KRW 2,675.00 | KRW 2,610.00 | 14.17K |
| 2026-09-22 | KRW 2,700.00 | +0.75% | KRW 2,680.00 | KRW 2,700.00 | KRW 2,630.00 | 75.48K |
| 2026-09-21 | KRW 2,680.00 | +2.10% | KRW 2,625.00 | KRW 2,680.00 | KRW 2,560.00 | 74.47K |
| 2026-09-18 | KRW 2,625.00 | 0.00% | KRW 2,600.00 | KRW 2,625.00 | KRW 2,400.00 | 66.37K |
| 2026-09-17 | KRW 2,625.00 | 0.00% | KRW 2,615.00 | KRW 2,630.00 | KRW 2,600.00 | 7.09K |
| 2026-09-16 | KRW 2,625.00 | +0.57% | KRW 2,600.00 | KRW 2,625.00 | KRW 2,600.00 | 10.59K |
| 2026-09-15 | KRW 2,610.00 | -1.14% | KRW 2,640.00 | KRW 2,685.00 | KRW 2,600.00 | 77.58K |
| 2026-09-14 | KRW 2,640.00 | 0.00% | KRW 2,645.00 | KRW 2,665.00 | KRW 2,630.00 | 19.71K |
| 2026-09-11 | KRW 2,640.00 | +0.76% | KRW 2,620.00 | KRW 2,645.00 | KRW 2,605.00 | 17.83K |
| 2026-09-10 | KRW 2,620.00 | 0.00% | KRW 2,620.00 | KRW 2,630.00 | KRW 2,595.00 | 17.92K |
| 2026-09-09 | KRW 2,620.00 | +1.35% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,510.00 | 28.00K |
| 2026-09-08 | KRW 2,585.00 | +0.78% | KRW 2,570.00 | KRW 2,590.00 | KRW 2,555.00 | 8.23K |
| 2026-09-07 | KRW 2,565.00 | -0.19% | KRW 2,570.00 | KRW 2,585.00 | KRW 2,555.00 | 18.47K |
| 2026-09-04 | KRW 2,570.00 | +0.19% | KRW 2,565.00 | KRW 2,570.00 | KRW 2,540.00 | 6.08K |
| 2026-09-03 | KRW 2,565.00 | 0.00% | KRW 2,570.00 | KRW 2,600.00 | KRW 2,525.00 | 77.18K |
| 2026-09-02 | KRW 2,565.00 | +1.38% | KRW 2,510.00 | KRW 2,580.00 | KRW 2,505.00 | 18.39K |
| 2026-09-01 | KRW 2,530.00 | +1.00% | KRW 2,480.00 | KRW 2,530.00 | KRW 2,480.00 | 8.60K |
| 2026-08-31 | KRW 2,505.00 | -0.40% | KRW 2,490.00 | KRW 2,510.00 | KRW 2,445.00 | 13.42K |
| 2026-08-28 | KRW 2,515.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,475.00 | 19.81K |
| 2026-08-27 | KRW 2,515.00 | +0.20% | KRW 2,515.00 | KRW 2,555.00 | KRW 2,500.00 | 13.42K |
| 2026-08-26 | KRW 2,510.00 | +0.80% | KRW 2,470.00 | KRW 2,520.00 | KRW 2,470.00 | 9.08K |
| 2026-08-25 | KRW 2,490.00 | +0.81% | KRW 2,470.00 | KRW 2,490.00 | KRW 2,420.00 | 12.00K |
| 2026-08-24 | KRW 2,470.00 | +0.41% | KRW 2,460.00 | KRW 2,470.00 | KRW 2,440.00 | 5.96K |
| 2026-08-21 | KRW 2,460.00 | 0.00% | KRW 2,470.00 | KRW 2,470.00 | KRW 2,430.00 | 35.47K |
| 2026-08-20 | KRW 2,460.00 | +1.23% | KRW 2,430.00 | KRW 2,470.00 | KRW 2,390.00 | 35.03K |
| 2026-08-19 | KRW 2,430.00 | -1.22% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,400.00 | 27.90K |
| 2026-08-18 | KRW 2,460.00 | -1.99% | KRW 2,490.00 | KRW 2,510.00 | KRW 2,440.00 | 27.15K |
| 2026-08-14 | KRW 2,510.00 | -2.33% | KRW 2,550.00 | KRW 2,595.00 | KRW 2,410.00 | 69.12K |
| 2026-08-13 | KRW 2,570.00 | -4.64% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,510.00 | 93.13K |
| 2026-08-12 | KRW 2,695.00 | +3.65% | KRW 2,600.00 | KRW 2,695.00 | KRW 2,495.00 | 362.50K |
| 2026-08-11 | KRW 2,600.00 | +4.42% | KRW 2,480.00 | KRW 2,610.00 | KRW 2,465.00 | 200.91K |
| 2026-08-10 | KRW 2,490.00 | +0.81% | KRW 2,465.00 | KRW 2,565.00 | KRW 2,465.00 | 124.54K |
| 2026-08-07 | KRW 2,470.00 | -1.40% | KRW 2,480.00 | KRW 2,540.00 | KRW 2,460.00 | 50.30K |
| 2026-08-06 | KRW 2,505.00 | +4.16% | KRW 2,370.00 | KRW 2,550.00 | KRW 2,370.00 | 129.13K |
| 2026-08-05 | KRW 2,405.00 | +5.25% | KRW 2,280.00 | KRW 2,405.00 | KRW 2,280.00 | 69.94K |
| 2026-08-04 | KRW 2,285.00 | -0.22% | KRW 2,275.00 | KRW 2,305.00 | KRW 2,275.00 | 23.47K |
| 2026-08-03 | KRW 2,290.00 | 0.00% | KRW 2,290.00 | KRW 2,295.00 | KRW 2,265.00 | 17.11K |
| 2026-07-31 | KRW 2,290.00 | +4.33% | KRW 2,205.00 | KRW 2,300.00 | KRW 2,195.00 | 83.22K |
| 2026-07-30 | KRW 2,195.00 | -0.23% | KRW 2,180.00 | KRW 2,215.00 | KRW 2,180.00 | 17.58K |
| 2026-07-29 | KRW 2,200.00 | -0.90% | KRW 2,205.00 | KRW 2,215.00 | KRW 2,170.00 | 10.41K |
| 2026-07-28 | KRW 2,220.00 | -1.55% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,195.00 | 20.21K |
| 2026-07-27 | KRW 2,255.00 | +0.67% | KRW 2,250.00 | KRW 2,275.00 | KRW 2,245.00 | 11.35K |
| 2026-07-24 | KRW 2,240.00 | -0.44% | KRW 2,250.00 | KRW 2,260.00 | KRW 2,240.00 | 4.02K |
| 2026-07-23 | KRW 2,250.00 | +1.12% | KRW 2,230.00 | KRW 2,255.00 | KRW 2,225.00 | 11.74K |
| 2026-07-22 | KRW 2,225.00 | 0.00% | KRW 2,225.00 | KRW 2,235.00 | KRW 2,200.00 | 7.07K |
| 2026-07-21 | KRW 2,225.00 | +0.91% | KRW 2,205.00 | KRW 2,225.00 | KRW 2,160.00 | 8.19K |
| 2026-07-20 | KRW 2,205.00 | -2.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,175.00 | 12.25K |
| 2026-07-16 | KRW 2,250.00 | +0.45% | KRW 2,245.00 | KRW 2,275.00 | KRW 2,225.00 | 27.46K |
| 2026-07-15 | KRW 2,240.00 | +2.28% | KRW 2,170.00 | KRW 2,250.00 | KRW 2,170.00 | 32.68K |
| 2026-07-14 | KRW 2,190.00 | 0.00% | KRW 2,170.00 | KRW 2,190.00 | KRW 2,140.00 | 26.18K |
| 2026-07-13 | KRW 2,190.00 | -0.90% | KRW 2,220.00 | KRW 2,225.00 | KRW 2,150.00 | 16.97K |
| 2026-07-10 | KRW 2,210.00 | +0.23% | KRW 2,205.00 | KRW 2,220.00 | KRW 2,190.00 | 16.11K |
| 2026-07-09 | KRW 2,205.00 | -0.23% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,165.00 | 9.30K |
| 2026-07-08 | KRW 2,210.00 | -1.12% | KRW 2,235.00 | KRW 2,300.00 | KRW 2,190.00 | 29.30K |
| 2026-07-07 | KRW 2,235.00 | -0.89% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,185.00 | 25.01K |
| 2026-07-06 | KRW 2,255.00 | +2.50% | KRW 2,215.00 | KRW 2,255.00 | KRW 2,190.00 | 32.26K |
| 2026-07-03 | KRW 2,200.00 | +0.23% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,165.00 | 21.71K |
| 2026-07-02 | KRW 2,195.00 | +1.15% | KRW 2,175.00 | KRW 2,195.00 | KRW 2,140.00 | 45.04K |
| 2026-07-01 | KRW 2,170.00 | -0.46% | KRW 2,170.00 | KRW 2,175.00 | KRW 2,130.00 | 28.20K |
| 2026-06-30 | KRW 2,180.00 | 0.00% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,140.00 | 32.54K |
| 2026-06-29 | KRW 2,180.00 | +1.40% | KRW 2,135.00 | KRW 2,185.00 | KRW 2,130.00 | 33.62K |
| 2026-06-26 | KRW 2,150.00 | -0.69% | KRW 2,145.00 | KRW 2,160.00 | KRW 2,120.00 | 5.81K |
| 2026-06-25 | KRW 2,165.00 | +0.93% | KRW 2,130.00 | KRW 2,170.00 | KRW 2,120.00 | 19.80K |
| 2026-06-24 | KRW 2,145.00 | +0.23% | KRW 2,125.00 | KRW 2,150.00 | KRW 2,080.00 | 32.69K |
| 2026-06-23 | KRW 2,140.00 | -0.93% | KRW 2,165.00 | KRW 2,165.00 | KRW 2,105.00 | 14.25K |
| 2026-06-22 | KRW 2,160.00 | +0.93% | KRW 2,145.00 | KRW 2,160.00 | KRW 2,100.00 | 19.10K |
| 2026-06-19 | KRW 2,140.00 | -0.93% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,070.00 | 37.47K |
| 2026-06-18 | KRW 2,160.00 | +3.85% | KRW 2,080.00 | KRW 2,160.00 | KRW 2,050.00 | 59.00K |
| 2026-06-17 | KRW 2,080.00 | +0.24% | KRW 2,075.00 | KRW 2,080.00 | KRW 2,025.00 | 17.91K |
| 2026-06-16 | KRW 2,075.00 | +0.73% | KRW 2,065.00 | KRW 2,090.00 | KRW 2,040.00 | 12.44K |
| 2026-06-15 | KRW 2,060.00 | -0.48% | KRW 2,070.00 | KRW 2,090.00 | KRW 2,010.00 | 34.06K |
| 2026-06-12 | KRW 2,070.00 | +6.48% | KRW 1,950.00 | KRW 2,090.00 | KRW 1,941.00 | 50.55K |
| 2026-06-11 | KRW 1,944.00 | +2.86% | KRW 1,872.00 | KRW 1,946.00 | KRW 1,855.00 | 23.50K |
| 2026-06-10 | KRW 1,890.00 | +0.59% | KRW 1,882.00 | KRW 1,908.00 | KRW 1,858.00 | 17.50K |
| 2026-06-09 | KRW 1,879.00 | +0.48% | KRW 1,888.00 | KRW 1,888.00 | KRW 1,772.00 | 138.52K |
| 2026-06-08 | KRW 1,870.00 | -0.32% | KRW 1,859.00 | KRW 1,874.00 | KRW 1,774.00 | 35.51K |
| 2026-06-05 | KRW 1,876.00 | -0.69% | KRW 1,879.00 | KRW 1,880.00 | KRW 1,854.00 | 6.46K |
| 2026-06-04 | KRW 1,889.00 | -0.58% | KRW 1,902.00 | KRW 1,903.00 | KRW 1,860.00 | 22.00K |
| 2026-06-02 | KRW 1,900.00 | -1.14% | KRW 1,912.00 | KRW 1,912.00 | KRW 1,863.00 | 28.38K |
| 2026-06-01 | KRW 1,922.00 | -2.04% | KRW 1,946.00 | KRW 1,946.00 | KRW 1,883.00 | 111.22K |
| 2026-05-29 | KRW 1,962.00 | +0.51% | KRW 1,949.00 | KRW 1,962.00 | KRW 1,921.00 | 25.22K |
| 2026-05-28 | KRW 1,952.00 | -0.56% | KRW 1,955.00 | KRW 1,959.00 | KRW 1,924.00 | 38.52K |
| 2026-05-27 | KRW 1,963.00 | -0.10% | KRW 1,952.00 | KRW 1,980.00 | KRW 1,922.00 | 30.44K |
| 2026-05-26 | KRW 1,965.00 | +0.92% | KRW 1,950.00 | KRW 1,977.00 | KRW 1,920.00 | 30.40K |
| 2026-05-22 | KRW 1,947.00 | +0.72% | KRW 1,933.00 | KRW 1,992.00 | KRW 1,932.00 | 15.10K |
| 2026-05-21 | KRW 1,933.00 | +2.66% | KRW 1,884.00 | KRW 1,933.00 | KRW 1,877.00 | 82.28K |