Hankook Tire & Technology Co., Ltd. (161390.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 09:49AM KST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 61,100.00 | 61,100.00 | 58,600.00 | 58,900.00 | 58,900.00 | 90,826 |
| Apr 18, 2024 | 62,600.00 | 62,700.00 | 60,200.00 | 60,900.00 | 60,900.00 | 282,693 |
| Apr 17, 2024 | 63,100.00 | 63,200.00 | 61,200.00 | 62,700.00 | 62,700.00 | 324,209 |
| Apr 16, 2024 | 60,500.00 | 63,300.00 | 60,100.00 | 63,100.00 | 63,100.00 | 430,954 |
| Apr 15, 2024 | 59,700.00 | 60,400.00 | 58,800.00 | 60,000.00 | 60,000.00 | 277,857 |
| Apr 12, 2024 | 60,000.00 | 61,500.00 | 59,300.00 | 59,800.00 | 59,800.00 | 344,196 |
| Apr 11, 2024 | 54,900.00 | 60,500.00 | 54,900.00 | 60,500.00 | 60,500.00 | 550,370 |
| Apr 09, 2024 | 55,700.00 | 56,200.00 | 54,800.00 | 56,000.00 | 56,000.00 | 120,114 |
| Apr 08, 2024 | 53,800.00 | 55,100.00 | 53,400.00 | 54,700.00 | 54,700.00 | 210,659 |
| Apr 05, 2024 | 52,900.00 | 55,900.00 | 52,900.00 | 54,900.00 | 54,900.00 | 180,302 |
| Apr 04, 2024 | 53,700.00 | 54,500.00 | 52,700.00 | 54,000.00 | 54,000.00 | 214,185 |
| Apr 03, 2024 | 51,900.00 | 52,900.00 | 50,700.00 | 51,600.00 | 51,600.00 | 261,353 |
| Apr 02, 2024 | 53,700.00 | 54,600.00 | 52,100.00 | 52,600.00 | 52,600.00 | 242,780 |
| Apr 01, 2024 | 55,400.00 | 55,400.00 | 53,900.00 | 54,300.00 | 54,300.00 | 89,332 |
| Mar 29, 2024 | 54,600.00 | 55,200.00 | 54,000.00 | 54,200.00 | 54,200.00 | 76,519 |
| Mar 28, 2024 | 56,200.00 | 56,600.00 | 53,500.00 | 54,100.00 | 54,100.00 | 269,593 |
| Mar 27, 2024 | 53,600.00 | 56,800.00 | 53,600.00 | 56,800.00 | 56,800.00 | 200,476 |
| Mar 26, 2024 | 55,300.00 | 56,200.00 | 54,300.00 | 54,900.00 | 54,900.00 | 247,200 |
| Mar 25, 2024 | 54,400.00 | 55,700.00 | 53,800.00 | 54,600.00 | 54,600.00 | 128,061 |
| Mar 22, 2024 | 52,500.00 | 55,600.00 | 52,400.00 | 54,500.00 | 54,500.00 | 239,582 |
| Mar 21, 2024 | 51,300.00 | 53,100.00 | 51,200.00 | 53,100.00 | 53,100.00 | 299,744 |
| Mar 20, 2024 | 50,900.00 | 52,300.00 | 49,900.00 | 50,800.00 | 50,800.00 | 256,112 |
| Mar 19, 2024 | 50,800.00 | 52,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | 283,627 |
| Mar 18, 2024 | 53,200.00 | 53,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | 142,970 |
| Mar 15, 2024 | 52,100.00 | 53,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | 302,434 |
| Mar 14, 2024 | 51,100.00 | 53,200.00 | 49,950.00 | 52,700.00 | 52,700.00 | 468,392 |
| Mar 13, 2024 | 52,600.00 | 52,800.00 | 51,400.00 | 51,600.00 | 51,600.00 | 203,107 |
| Mar 12, 2024 | 53,500.00 | 53,800.00 | 51,300.00 | 52,200.00 | 52,200.00 | 208,356 |
| Mar 11, 2024 | 52,600.00 | 53,400.00 | 52,200.00 | 52,700.00 | 52,700.00 | 110,324 |
| Mar 08, 2024 | 53,900.00 | 54,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 220,144 |
| Mar 07, 2024 | 54,200.00 | 54,500.00 | 52,900.00 | 53,100.00 | 53,100.00 | 178,752 |
| Mar 06, 2024 | 54,300.00 | 55,300.00 | 53,400.00 | 54,200.00 | 54,200.00 | 219,162 |
| Mar 05, 2024 | 52,800.00 | 55,500.00 | 52,700.00 | 54,100.00 | 54,100.00 | 288,092 |
| Mar 04, 2024 | 53,800.00 | 54,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 286,037 |
| Feb 29, 2024 | 53,000.00 | 54,700.00 | 52,000.00 | 54,200.00 | 54,200.00 | 445,016 |
| Feb 28, 2024 | 52,600.00 | 54,300.00 | 49,900.00 | 53,600.00 | 53,600.00 | 345,296 |
| Feb 27, 2024 | 55,800.00 | 56,000.00 | 53,000.00 | 53,400.00 | 53,400.00 | 295,633 |
| Feb 26, 2024 | 58,400.00 | 58,400.00 | 53,600.00 | 55,700.00 | 55,700.00 | 395,062 |
| Feb 23, 2024 | 59,100.00 | 59,600.00 | 57,700.00 | 58,700.00 | 58,700.00 | 209,324 |
| Feb 22, 2024 | 58,900.00 | 59,200.00 | 57,300.00 | 58,500.00 | 58,500.00 | 207,626 |
| Feb 21, 2024 | 56,900.00 | 58,400.00 | 55,800.00 | 58,400.00 | 58,400.00 | 258,728 |
| Feb 20, 2024 | 56,100.00 | 56,600.00 | 55,200.00 | 56,400.00 | 56,400.00 | 276,966 |
| Feb 19, 2024 | 55,500.00 | 56,400.00 | 54,600.00 | 56,200.00 | 56,200.00 | 129,502 |
| Feb 16, 2024 | 54,700.00 | 55,500.00 | 53,500.00 | 55,500.00 | 55,500.00 | 499,375 |
| Feb 15, 2024 | 55,300.00 | 55,800.00 | 53,200.00 | 54,000.00 | 54,000.00 | 212,564 |
| Feb 14, 2024 | 52,000.00 | 54,500.00 | 51,500.00 | 54,400.00 | 54,400.00 | 354,158 |
| Feb 13, 2024 | 51,900.00 | 53,300.00 | 51,000.00 | 52,900.00 | 52,900.00 | 449,755 |
| Feb 08, 2024 | 51,500.00 | 52,400.00 | 50,600.00 | 51,600.00 | 51,600.00 | 388,094 |
| Feb 07, 2024 | 49,600.00 | 51,800.00 | 48,900.00 | 51,700.00 | 51,700.00 | 448,113 |
| Feb 06, 2024 | 50,100.00 | 50,700.00 | 48,000.00 | 49,400.00 | 49,400.00 | 376,225 |
| Feb 05, 2024 | 52,600.00 | 52,600.00 | 47,950.00 | 50,000.00 | 50,000.00 | 533,706 |
| Feb 02, 2024 | 50,800.00 | 51,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 514,438 |
| Feb 01, 2024 | 51,200.00 | 52,700.00 | 50,600.00 | 52,000.00 | 52,000.00 | 509,087 |
| Jan 31, 2024 | 49,650.00 | 52,000.00 | 49,500.00 | 51,300.00 | 51,300.00 | 497,482 |
| Jan 30, 2024 | 51,500.00 | 51,500.00 | 49,100.00 | 49,650.00 | 49,650.00 | 301,429 |
| Jan 29, 2024 | 49,200.00 | 50,700.00 | 49,100.00 | 49,900.00 | 49,900.00 | 300,021 |
| Jan 26, 2024 | 49,450.00 | 50,000.00 | 48,700.00 | 49,100.00 | 49,100.00 | 377,047 |
| Jan 25, 2024 | 46,300.00 | 49,450.00 | 46,250.00 | 49,450.00 | 49,450.00 | 285,500 |
| Jan 24, 2024 | 47,100.00 | 47,400.00 | 46,050.00 | 47,200.00 | 47,200.00 | 189,682 |
| Jan 23, 2024 | 47,950.00 | 47,950.00 | 46,500.00 | 47,400.00 | 47,400.00 | 163,180 |
| Jan 22, 2024 | 48,000.00 | 48,500.00 | 47,050.00 | 47,250.00 | 47,250.00 | 199,951 |
| Jan 19, 2024 | 46,750.00 | 48,700.00 | 46,750.00 | 47,800.00 | 47,800.00 | 340,977 |
| Jan 18, 2024 | 45,100.00 | 47,600.00 | 44,200.00 | 47,100.00 | 47,100.00 | 691,915 |
| Jan 17, 2024 | 45,000.00 | 45,400.00 | 43,600.00 | 44,500.00 | 44,500.00 | 413,024 |
| Jan 16, 2024 | 45,800.00 | 46,300.00 | 44,250.00 | 44,800.00 | 44,800.00 | 267,897 |
| Jan 15, 2024 | 44,250.00 | 45,750.00 | 44,200.00 | 45,900.00 | 45,900.00 | 34,604 |
| Jan 12, 2024 | 44,200.00 | 44,500.00 | 43,350.00 | 44,050.00 | 44,050.00 | 136,554 |
| Jan 11, 2024 | 44,700.00 | 45,100.00 | 44,150.00 | 44,150.00 | 44,150.00 | 167,086 |
| Jan 10, 2024 | 44,600.00 | 45,250.00 | 44,050.00 | 44,900.00 | 44,900.00 | 210,095 |
| Jan 09, 2024 | 44,200.00 | 44,300.00 | 43,500.00 | 43,750.00 | 43,750.00 | 234,273 |
| Jan 08, 2024 | 44,000.00 | 44,250.00 | 43,250.00 | 43,400.00 | 43,400.00 | 126,546 |
| Jan 05, 2024 | 44,650.00 | 44,950.00 | 43,350.00 | 43,700.00 | 43,700.00 | 188,231 |
| Jan 04, 2024 | 44,850.00 | 45,600.00 | 44,300.00 | 45,000.00 | 45,000.00 | 181,508 |
| Jan 03, 2024 | 44,750.00 | 45,200.00 | 44,350.00 | 44,550.00 | 44,550.00 | 142,403 |
| Jan 02, 2024 | 44,800.00 | 46,050.00 | 44,750.00 | 45,350.00 | 45,350.00 | 128,478 |
| Dec 28, 2023 | 44,250.00 | 45,400.00 | 44,000.00 | 45,400.00 | 45,400.00 | 202,439 |
| Dec 27, 2023 | 45,350.00 | 45,600.00 | 42,950.00 | 44,000.00 | 44,000.00 | 264,264 |
| Dec 26, 2023 | 45,050.00 | 46,200.00 | 44,100.00 | 45,350.00 | 45,350.00 | 200,695 |
| Dec 22, 2023 | 44,800.00 | 45,200.00 | 44,550.00 | 44,650.00 | 44,650.00 | 128,554 |
| Dec 21, 2023 | 44,900.00 | 45,150.00 | 44,300.00 | 44,650.00 | 44,650.00 | 297,728 |
| Dec 20, 2023 | 45,400.00 | 46,000.00 | 44,900.00 | 45,200.00 | 45,200.00 | 355,511 |
| Dec 19, 2023 | 44,350.00 | 46,250.00 | 44,150.00 | 46,100.00 | 46,100.00 | 358,277 |
| Dec 18, 2023 | 46,100.00 | 47,250.00 | 43,650.00 | 44,750.00 | 44,750.00 | 539,017 |
| Dec 15, 2023 | 46,100.00 | 46,150.00 | 43,000.00 | 44,500.00 | 44,500.00 | 640,584 |
| Dec 14, 2023 | 47,050.00 | 47,250.00 | 45,750.00 | 46,150.00 | 46,150.00 | 476,588 |
| Dec 13, 2023 | 46,950.00 | 47,400.00 | 46,100.00 | 46,550.00 | 46,550.00 | 384,369 |
| Dec 12, 2023 | 46,750.00 | 47,600.00 | 46,350.00 | 46,500.00 | 46,500.00 | 425,515 |
| Dec 11, 2023 | 46,200.00 | 46,700.00 | 45,400.00 | 46,200.00 | 46,200.00 | 187,678 |
| Dec 08, 2023 | 46,100.00 | 46,600.00 | 44,900.00 | 46,400.00 | 46,400.00 | 341,579 |
| Dec 07, 2023 | 45,950.00 | 46,700.00 | 44,950.00 | 45,600.00 | 45,600.00 | 353,265 |
| Dec 06, 2023 | 45,650.00 | 46,000.00 | 43,050.00 | 45,000.00 | 45,000.00 | 460,277 |
| Dec 05, 2023 | 48,350.00 | 48,400.00 | 45,650.00 | 46,100.00 | 46,100.00 | 937,693 |
| Dec 04, 2023 | 45,300.00 | 46,150.00 | 45,000.00 | 45,550.00 | 45,550.00 | 196,687 |
| Dec 01, 2023 | 45,400.00 | 45,850.00 | 44,750.00 | 44,900.00 | 44,900.00 | 153,703 |
| Nov 30, 2023 | 44,500.00 | 45,400.00 | 43,700.00 | 45,350.00 | 45,350.00 | 366,489 |
| Nov 29, 2023 | 44,950.00 | 45,100.00 | 44,100.00 | 44,900.00 | 44,900.00 | 245,043 |
| Nov 28, 2023 | 46,300.00 | 46,700.00 | 45,650.00 | 45,850.00 | 45,850.00 | 292,286 |
| Nov 27, 2023 | 45,000.00 | 45,900.00 | 44,800.00 | 45,600.00 | 45,600.00 | 165,576 |
| Nov 24, 2023 | 45,100.00 | 45,250.00 | 44,650.00 | 44,800.00 | 44,800.00 | 85,573 |
| Nov 23, 2023 | 44,700.00 | 45,250.00 | 44,500.00 | 45,000.00 | 45,000.00 | 115,284 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.