HANKOOK TIRE & TECHNOLOGY Co., Ltd. 161390
KRX · South Korea · Consumer Durables
KRW 58,900.00-100.00 (-0.17%)
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 58,900.00 | -0.17% | KRW 59,600.00 | KRW 59,600.00 | KRW 58,000.00 | 211.55K |
| 2026-09-30 | KRW 59,000.00 | -1.34% | KRW 59,800.00 | KRW 60,500.00 | KRW 58,200.00 | 362.29K |
| 2026-09-29 | KRW 59,800.00 | -0.17% | KRW 59,400.00 | KRW 59,900.00 | KRW 58,100.00 | 183.33K |
| 2026-09-28 | KRW 59,900.00 | +4.54% | KRW 57,200.00 | KRW 60,000.00 | KRW 56,700.00 | 255.98K |
| 2026-09-23 | KRW 57,300.00 | -0.35% | KRW 58,300.00 | KRW 58,400.00 | KRW 56,900.00 | 253.94K |
| 2026-09-22 | KRW 57,500.00 | -1.88% | KRW 59,100.00 | KRW 59,600.00 | KRW 57,100.00 | 269.16K |
| 2026-09-21 | KRW 58,600.00 | -3.30% | KRW 60,100.00 | KRW 60,500.00 | KRW 57,900.00 | 316.45K |
| 2026-09-18 | KRW 60,600.00 | +2.89% | KRW 59,700.00 | KRW 61,000.00 | KRW 58,900.00 | 497.32K |
| 2026-09-17 | KRW 58,900.00 | +1.90% | KRW 58,500.00 | KRW 59,300.00 | KRW 57,500.00 | 210.46K |
| 2026-09-16 | KRW 57,800.00 | -1.37% | KRW 58,700.00 | KRW 59,000.00 | KRW 57,300.00 | 230.86K |
| 2026-09-15 | KRW 58,600.00 | -3.46% | KRW 59,800.00 | KRW 60,300.00 | KRW 58,100.00 | 236.97K |
| 2026-09-14 | KRW 60,700.00 | -2.57% | KRW 61,700.00 | KRW 61,700.00 | KRW 59,700.00 | 254.76K |
| 2026-09-11 | KRW 62,300.00 | -1.27% | KRW 61,900.00 | KRW 62,800.00 | KRW 61,100.00 | 207.23K |
| 2026-09-10 | KRW 63,100.00 | 0.00% | KRW 62,200.00 | KRW 63,900.00 | KRW 61,600.00 | 532.72K |
| 2026-09-09 | KRW 63,100.00 | -1.71% | KRW 64,100.00 | KRW 64,100.00 | KRW 62,200.00 | 189.14K |
| 2026-09-08 | KRW 64,200.00 | -1.83% | KRW 65,900.00 | KRW 66,200.00 | KRW 64,000.00 | 279.20K |
| 2026-09-07 | KRW 65,400.00 | 0.00% | KRW 65,500.00 | KRW 66,000.00 | KRW 64,000.00 | 180.17K |
| 2026-09-04 | KRW 65,400.00 | -1.65% | KRW 67,000.00 | KRW 67,000.00 | KRW 64,800.00 | 126.91K |
| 2026-09-03 | KRW 66,500.00 | +1.37% | KRW 65,600.00 | KRW 67,500.00 | KRW 64,800.00 | 216.73K |
| 2026-09-02 | KRW 65,600.00 | -2.67% | KRW 65,000.00 | KRW 65,600.00 | KRW 64,000.00 | 218.92K |
| 2026-09-01 | KRW 67,400.00 | +1.20% | KRW 66,200.00 | KRW 67,500.00 | KRW 66,000.00 | 512.52K |
| 2026-08-31 | KRW 66,600.00 | +0.30% | KRW 65,900.00 | KRW 67,800.00 | KRW 64,000.00 | 522.66K |
| 2026-08-28 | KRW 66,400.00 | +1.22% | KRW 65,000.00 | KRW 66,400.00 | KRW 64,200.00 | 216.56K |
| 2026-08-27 | KRW 65,600.00 | -3.95% | KRW 68,600.00 | KRW 69,300.00 | KRW 64,900.00 | 313.74K |
| 2026-08-26 | KRW 68,300.00 | +2.09% | KRW 67,600.00 | KRW 68,700.00 | KRW 66,200.00 | 128.95K |
| 2026-08-25 | KRW 66,900.00 | +0.15% | KRW 66,800.00 | KRW 67,200.00 | KRW 65,000.00 | 122.08K |
| 2026-08-24 | KRW 66,800.00 | +1.21% | KRW 65,800.00 | KRW 66,800.00 | KRW 65,100.00 | 163.88K |
| 2026-08-21 | KRW 66,000.00 | -0.75% | KRW 65,900.00 | KRW 66,600.00 | KRW 64,600.00 | 162.11K |
| 2026-08-20 | KRW 66,500.00 | -2.35% | KRW 67,500.00 | KRW 68,000.00 | KRW 66,200.00 | 304.77K |
| 2026-08-19 | KRW 68,100.00 | -1.45% | KRW 66,900.00 | KRW 68,300.00 | KRW 65,100.00 | 161.26K |
| 2026-08-18 | KRW 69,100.00 | -3.49% | KRW 70,900.00 | KRW 71,300.00 | KRW 68,000.00 | 246.21K |
| 2026-08-14 | KRW 71,600.00 | +0.14% | KRW 71,200.00 | KRW 73,200.00 | KRW 70,500.00 | 222.03K |
| 2026-08-13 | KRW 71,500.00 | +2.00% | KRW 69,800.00 | KRW 72,800.00 | KRW 69,800.00 | 461.93K |
| 2026-08-12 | KRW 70,100.00 | +7.02% | KRW 67,500.00 | KRW 72,000.00 | KRW 67,000.00 | 427.13K |
| 2026-08-11 | KRW 65,500.00 | -6.43% | KRW 70,300.00 | KRW 71,000.00 | KRW 64,100.00 | 302.72K |
| 2026-08-10 | KRW 70,000.00 | -0.71% | KRW 70,100.00 | KRW 70,800.00 | KRW 68,400.00 | 178.77K |
| 2026-08-07 | KRW 70,500.00 | 0.00% | KRW 69,700.00 | KRW 70,900.00 | KRW 69,200.00 | 236.26K |
| 2026-08-06 | KRW 70,500.00 | +4.14% | KRW 68,000.00 | KRW 71,200.00 | KRW 68,000.00 | 262.60K |
| 2026-08-05 | KRW 67,700.00 | 0.00% | KRW 68,300.00 | KRW 70,900.00 | KRW 67,500.00 | 400.03K |
| 2026-08-04 | KRW 67,700.00 | +1.35% | KRW 66,700.00 | KRW 67,900.00 | KRW 65,600.00 | 180.61K |
| 2026-08-03 | KRW 66,800.00 | -1.18% | KRW 66,800.00 | KRW 68,000.00 | KRW 66,000.00 | 221.27K |
| 2026-07-31 | KRW 67,600.00 | +3.84% | KRW 67,300.00 | KRW 68,800.00 | KRW 66,300.00 | 366.18K |
| 2026-07-30 | KRW 65,100.00 | -1.21% | KRW 66,900.00 | KRW 68,200.00 | KRW 63,600.00 | 516.97K |
| 2026-07-29 | KRW 65,900.00 | -1.20% | KRW 67,300.00 | KRW 68,400.00 | KRW 64,000.00 | 446.43K |
| 2026-07-28 | KRW 66,700.00 | -4.44% | KRW 69,600.00 | KRW 69,600.00 | KRW 65,900.00 | 278.57K |
| 2026-07-27 | KRW 69,800.00 | -0.99% | KRW 70,500.00 | KRW 72,400.00 | KRW 67,500.00 | 440.59K |
| 2026-07-24 | KRW 70,500.00 | -8.08% | KRW 73,500.00 | KRW 74,100.00 | KRW 66,200.00 | 359.25K |
| 2026-07-23 | KRW 76,700.00 | +5.94% | KRW 70,800.00 | KRW 77,600.00 | KRW 70,600.00 | 524.92K |
| 2026-07-22 | KRW 72,400.00 | +2.12% | KRW 71,800.00 | KRW 73,400.00 | KRW 71,700.00 | 261.28K |
| 2026-07-21 | KRW 70,900.00 | +1.14% | KRW 69,100.00 | KRW 73,300.00 | KRW 68,100.00 | 311.66K |
| 2026-07-20 | KRW 70,100.00 | -4.76% | KRW 74,000.00 | KRW 74,000.00 | KRW 68,100.00 | 315.06K |
| 2026-07-16 | KRW 73,600.00 | +2.94% | KRW 71,600.00 | KRW 74,700.00 | KRW 71,200.00 | 410.15K |
| 2026-07-15 | KRW 71,500.00 | +4.38% | KRW 70,100.00 | KRW 72,400.00 | KRW 69,600.00 | 330.53K |
| 2026-07-14 | KRW 68,500.00 | -1.72% | KRW 70,700.00 | KRW 70,700.00 | KRW 66,500.00 | 434.52K |
| 2026-07-13 | KRW 69,700.00 | -2.52% | KRW 71,400.00 | KRW 72,000.00 | KRW 68,100.00 | 418.36K |
| 2026-07-10 | KRW 71,500.00 | +1.13% | KRW 70,800.00 | KRW 72,300.00 | KRW 68,300.00 | 424.69K |
| 2026-07-09 | KRW 70,700.00 | -3.15% | KRW 74,000.00 | KRW 74,200.00 | KRW 67,100.00 | 384.51K |
| 2026-07-08 | KRW 73,000.00 | -1.48% | KRW 73,900.00 | KRW 75,400.00 | KRW 69,900.00 | 787.44K |
| 2026-07-07 | KRW 74,100.00 | +5.11% | KRW 70,800.00 | KRW 74,100.00 | KRW 69,200.00 | 520.31K |
| 2026-07-06 | KRW 70,500.00 | +4.75% | KRW 66,900.00 | KRW 70,700.00 | KRW 66,800.00 | 424.33K |
| 2026-07-03 | KRW 67,300.00 | 0.00% | KRW 67,400.00 | KRW 67,500.00 | KRW 64,200.00 | 225.40K |
| 2026-07-02 | KRW 67,300.00 | +7.17% | KRW 63,400.00 | KRW 68,000.00 | KRW 61,700.00 | 359.08K |
| 2026-07-01 | KRW 62,800.00 | +1.45% | KRW 62,900.00 | KRW 63,300.00 | KRW 61,500.00 | 253.72K |
| 2026-06-30 | KRW 61,900.00 | -4.92% | KRW 64,800.00 | KRW 64,800.00 | KRW 61,900.00 | 324.20K |
| 2026-06-29 | KRW 65,100.00 | +5.00% | KRW 63,200.00 | KRW 66,200.00 | KRW 61,200.00 | 545.47K |
| 2026-06-26 | KRW 62,000.00 | +3.51% | KRW 59,800.00 | KRW 62,500.00 | KRW 58,100.00 | 401.41K |
| 2026-06-25 | KRW 59,900.00 | -0.66% | KRW 63,300.00 | KRW 63,400.00 | KRW 59,600.00 | 410.65K |
| 2026-06-24 | KRW 60,300.00 | -2.11% | KRW 63,400.00 | KRW 63,500.00 | KRW 59,700.00 | 302.01K |
| 2026-06-23 | KRW 61,600.00 | -4.50% | KRW 65,500.00 | KRW 65,500.00 | KRW 60,500.00 | 485.98K |
| 2026-06-22 | KRW 64,500.00 | -3.30% | KRW 66,700.00 | KRW 67,100.00 | KRW 64,200.00 | 312.50K |
| 2026-06-19 | KRW 66,700.00 | +1.68% | KRW 66,200.00 | KRW 67,900.00 | KRW 64,500.00 | 501.27K |
| 2026-06-18 | KRW 65,600.00 | -3.24% | KRW 67,300.00 | KRW 67,800.00 | KRW 64,700.00 | 462.39K |
| 2026-06-17 | KRW 67,800.00 | -4.51% | KRW 70,300.00 | KRW 71,000.00 | KRW 66,900.00 | 469.88K |
| 2026-06-16 | KRW 71,000.00 | -3.40% | KRW 74,000.00 | KRW 74,100.00 | KRW 70,600.00 | 362.55K |
| 2026-06-15 | KRW 73,500.00 | +2.08% | KRW 74,100.00 | KRW 76,000.00 | KRW 73,100.00 | 454.80K |
| 2026-06-12 | KRW 72,000.00 | +1.27% | KRW 74,000.00 | KRW 74,500.00 | KRW 71,200.00 | 438.90K |
| 2026-06-11 | KRW 71,100.00 | +0.71% | KRW 69,100.00 | KRW 75,000.00 | KRW 67,800.00 | 533.84K |
| 2026-06-10 | KRW 70,600.00 | -3.29% | KRW 72,000.00 | KRW 73,800.00 | KRW 69,100.00 | 632.51K |
| 2026-06-09 | KRW 73,000.00 | +8.96% | KRW 68,000.00 | KRW 75,000.00 | KRW 67,700.00 | 694.88K |
| 2026-06-08 | KRW 67,000.00 | -1.33% | KRW 64,100.00 | KRW 67,800.00 | KRW 60,300.00 | 540.68K |
| 2026-06-05 | KRW 67,900.00 | -5.43% | KRW 71,800.00 | KRW 71,800.00 | KRW 66,200.00 | 416.69K |
| 2026-06-04 | KRW 71,800.00 | +2.87% | KRW 68,500.00 | KRW 72,000.00 | KRW 68,100.00 | 600.48K |
| 2026-06-02 | KRW 69,800.00 | +1.60% | KRW 69,000.00 | KRW 70,000.00 | KRW 65,900.00 | 463.70K |
| 2026-06-01 | KRW 68,700.00 | +2.84% | KRW 66,800.00 | KRW 70,500.00 | KRW 65,100.00 | 741.52K |
| 2026-05-29 | KRW 66,800.00 | +6.03% | KRW 64,300.00 | KRW 66,800.00 | KRW 63,300.00 | 1.50M |
| 2026-05-28 | KRW 63,000.00 | +0.80% | KRW 62,900.00 | KRW 63,700.00 | KRW 60,700.00 | 507.99K |
| 2026-05-27 | KRW 62,500.00 | -1.73% | KRW 64,000.00 | KRW 67,900.00 | KRW 62,000.00 | 533.66K |
| 2026-05-26 | KRW 63,600.00 | +0.47% | KRW 65,000.00 | KRW 65,100.00 | KRW 62,800.00 | 360.47K |
| 2026-05-22 | KRW 63,300.00 | +2.43% | KRW 62,700.00 | KRW 64,000.00 | KRW 61,400.00 | 483.66K |
| 2026-05-21 | KRW 61,800.00 | +4.22% | KRW 60,000.00 | KRW 62,200.00 | KRW 59,400.00 | 504.50K |