Canada markets closed

Hankook Tire & Technology Co., Ltd. (161390.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
42,300.00-300.00 (-0.70%)
At close: 03:30PM KST
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202442,700.0042,900.0041,750.0042,300.0042,300.00333,755
Jul 11, 202443,050.0043,050.0042,350.0042,600.0042,600.00292,494
Jul 10, 202443,150.0043,450.0042,500.0042,800.0042,800.00310,509
Jul 09, 202443,850.0043,900.0043,000.0043,300.0043,300.00316,133
Jul 08, 202443,400.0043,700.0043,300.0043,500.0043,500.00135,533
Jul 05, 202444,050.0044,350.0043,300.0043,500.0043,500.00269,659
Jul 04, 202443,150.0043,800.0043,150.0043,750.0043,750.00185,506
Jul 03, 202443,550.0044,500.0043,250.0043,350.0043,350.00323,298
Jul 02, 202444,500.0044,700.0042,650.0043,350.0043,350.00459,267
Jul 01, 202445,350.0045,750.0044,500.0044,900.0044,900.00330,217
Jun 28, 202444,850.0045,250.0044,700.0045,200.0045,200.00285,987
Jun 27, 202444,300.0045,150.0044,300.0044,800.0044,800.00256,886
Jun 26, 202444,950.0045,200.0044,250.0044,550.0044,550.00392,933
Jun 25, 202445,150.0045,650.0044,550.0045,300.0045,300.00392,661
Jun 24, 202445,800.0045,900.0044,300.0044,700.0044,700.00423,876
Jun 21, 202446,850.0047,050.0045,350.0046,100.0046,100.00346,856
Jun 20, 202447,100.0047,550.0046,700.0046,800.0046,800.00284,096
Jun 19, 202446,800.0047,950.0045,900.0047,000.0047,000.00490,213
Jun 18, 202445,500.0047,500.0045,450.0046,350.0046,350.00596,757
Jun 17, 202445,700.0046,250.0045,500.0045,950.0045,950.00292,173
Jun 14, 202444,750.0045,900.0044,700.0045,700.0045,700.00430,704
Jun 13, 202445,300.0046,350.0044,850.0044,850.0044,850.00627,311
Jun 12, 202444,800.0045,200.0044,750.0045,000.0045,000.00315,904
Jun 11, 202444,550.0045,000.0044,350.0044,850.0044,850.00396,598
Jun 10, 202444,600.0045,300.0044,350.0044,550.0044,550.00294,289
Jun 07, 202444,350.0045,250.0044,050.0044,600.0044,600.00620,666
Jun 05, 202443,750.0044,050.0043,500.0043,550.0043,550.00248,195
Jun 04, 202443,750.0044,350.0043,500.0043,650.0043,650.00333,865
Jun 03, 202443,700.0044,300.0043,500.0044,100.0044,100.00236,342
May 31, 202443,500.0044,000.0043,000.0043,850.0043,850.00542,689
May 30, 202444,050.0044,600.0043,350.0043,600.0043,600.00354,732
May 29, 202444,850.0044,900.0044,250.0044,350.0044,350.00368,474
May 28, 202444,350.0045,050.0044,350.0044,800.0044,800.00373,682
May 27, 202444,700.0044,750.0044,150.0044,450.0044,450.00248,355
May 24, 202444,550.0045,300.0044,300.0044,550.0044,550.00466,291
May 23, 202444,850.0045,300.0044,600.0045,000.0045,000.00500,463
May 22, 202444,300.0044,950.0043,850.0044,850.0044,850.00471,246
May 21, 202444,000.0044,450.0043,900.0044,300.0044,300.00581,960
May 20, 202444,400.0045,150.0043,950.0044,200.0044,200.00627,351
May 17, 202444,550.0044,750.0044,100.0044,200.0044,200.00470,309
May 16, 202445,100.0045,500.0043,600.0044,500.0044,500.001,347,398
May 14, 202443,400.0045,100.0043,400.0045,100.0045,100.001,520,891
May 13, 202442,900.0043,350.0042,400.0043,200.0043,200.00892,027
May 10, 202443,500.0044,000.0042,850.0043,000.0043,000.001,176,632
May 09, 202444,100.0044,750.0043,350.0043,700.0043,700.001,073,601
May 08, 202443,700.0045,200.0042,850.0044,050.0044,050.001,933,636
May 07, 202447,200.0048,400.0042,150.0043,750.0043,750.004,852,683
May 03, 202455,000.0055,400.0052,500.0052,700.0052,700.00525,988
May 02, 202457,700.0058,300.0054,700.0054,700.0054,700.00575,783
Apr 30, 202458,500.0061,300.0058,000.0059,100.0059,100.00463,231
Apr 29, 202457,200.0059,400.0056,800.0058,300.0058,300.00330,465
Apr 26, 202456,300.0057,100.0055,500.0056,700.0056,700.00197,885
Apr 25, 202457,000.0057,600.0055,500.0056,300.0056,300.00232,977
Apr 24, 202456,400.0058,400.0056,100.0057,900.0057,900.00231,285
Apr 23, 202457,300.0057,900.0055,500.0056,600.0056,600.00425,537
Apr 22, 202459,400.0059,700.0057,500.0058,200.0058,200.00170,047
Apr 19, 202461,100.0061,100.0058,100.0058,800.0058,800.00372,419
Apr 18, 202462,600.0062,700.0060,200.0060,900.0060,900.00282,693
Apr 17, 202463,100.0063,200.0061,200.0062,700.0062,700.00324,209
Apr 16, 202460,500.0063,300.0060,100.0063,100.0063,100.00430,954
Apr 15, 202459,700.0060,400.0058,800.0060,000.0060,000.00277,857
Apr 12, 202460,000.0061,500.0059,300.0059,800.0059,800.00344,196
Apr 11, 202454,900.0060,500.0054,900.0060,500.0060,500.00550,370
Apr 09, 202455,700.0056,200.0054,800.0056,000.0056,000.00120,114
Apr 08, 202453,800.0055,100.0053,400.0054,700.0054,700.00210,659
Apr 05, 202452,900.0055,900.0052,900.0054,900.0054,900.00180,302
Apr 04, 202453,700.0054,500.0052,700.0054,000.0054,000.00214,185
Apr 03, 202451,900.0052,900.0050,700.0051,600.0051,600.00261,353
Apr 02, 202453,700.0054,600.0052,100.0052,600.0052,600.00242,780
Apr 01, 202455,400.0055,400.0053,900.0054,300.0054,300.0089,332
Mar 29, 202454,600.0055,200.0054,000.0054,200.0054,200.0076,519
Mar 28, 202456,200.0056,600.0053,500.0054,100.0054,100.00269,593
Mar 27, 202453,600.0056,800.0053,600.0056,800.0056,800.00200,476
Mar 26, 202455,300.0056,200.0054,300.0054,900.0054,900.00247,200
Mar 25, 202454,400.0055,700.0053,800.0054,600.0054,600.00128,061
Mar 22, 202452,500.0055,600.0052,400.0054,500.0054,500.00239,582
Mar 21, 202451,300.0053,100.0051,200.0053,100.0053,100.00299,744
Mar 20, 202450,900.0052,300.0049,900.0050,800.0050,800.00256,112
Mar 19, 202450,800.0052,000.0049,900.0050,000.0050,000.00283,627
Mar 18, 202453,200.0053,300.0051,500.0051,800.0051,800.00142,970
Mar 15, 202452,100.0053,700.0052,100.0052,400.0052,400.00302,434
Mar 14, 202451,100.0053,200.0049,950.0052,700.0052,700.00468,392
Mar 13, 202452,600.0052,800.0051,400.0051,600.0051,600.00203,107
Mar 12, 202453,500.0053,800.0051,300.0052,200.0052,200.00208,356
Mar 11, 202452,600.0053,400.0052,200.0052,700.0052,700.00110,324
Mar 08, 202453,900.0054,500.0052,700.0053,400.0053,400.00220,144
Mar 07, 202454,200.0054,500.0052,900.0053,100.0053,100.00178,752
Mar 06, 202454,300.0055,300.0053,400.0054,200.0054,200.00219,162
Mar 05, 202452,800.0055,500.0052,700.0054,100.0054,100.00288,092
Mar 04, 202453,800.0054,500.0052,700.0053,400.0053,400.00286,037
Feb 29, 202453,000.0054,700.0052,000.0054,200.0054,200.00445,016
Feb 28, 202452,600.0054,300.0049,900.0053,600.0053,600.00345,296
Feb 27, 202455,800.0056,000.0053,000.0053,400.0053,400.00295,633
Feb 26, 202458,400.0058,400.0053,600.0055,700.0055,700.00395,062
Feb 23, 202459,100.0059,600.0057,700.0058,700.0058,700.00209,324
Feb 22, 202458,900.0059,200.0057,300.0058,500.0058,500.00207,626
Feb 21, 202456,900.0058,400.0055,800.0058,400.0058,400.00258,728
Feb 20, 202456,100.0056,600.0055,200.0056,400.0056,400.00276,966
Feb 19, 202455,500.0056,400.0054,600.0056,200.0056,200.00129,502
Feb 16, 202454,700.0055,500.0053,500.0055,500.0055,500.00499,375
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...