161390.KS - Hankook Tire & Technology Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202335,500.0036,100.0035,500.0035,750.0035,750.00130,169
Jun 02, 202335,050.0035,450.0035,000.0035,250.0035,250.00210,625
Jun 01, 202335,100.0035,600.0034,850.0034,950.0034,950.00271,718
May 31, 202334,750.0035,450.0034,500.0034,500.0034,500.00562,787
May 30, 202336,000.0036,000.0034,600.0035,050.0035,050.00276,403
May 26, 202336,100.0036,350.0035,450.0035,650.0035,650.00171,277
May 25, 202336,200.0036,600.0036,150.0036,300.0036,300.00267,743
May 24, 202336,450.0036,950.0036,150.0036,750.0036,750.00150,023
May 23, 202337,000.0037,000.0036,250.0036,450.0036,450.00272,674
May 22, 202337,000.0037,200.0036,400.0036,750.0036,750.00186,087
May 19, 202336,800.0036,900.0036,400.0036,850.0036,850.00227,271
May 18, 202335,850.0037,150.0035,850.0036,750.0036,750.00285,910
May 17, 202335,100.0036,200.0035,100.0036,100.0036,100.00263,924
May 16, 202337,000.0037,050.0034,950.0035,300.0035,300.00570,505
May 15, 202335,600.0037,400.0035,500.0037,000.0037,000.00618,774
May 12, 202336,050.0036,200.0034,550.0034,900.0034,900.00395,052
May 11, 202336,300.0036,350.0035,800.0036,000.0036,000.00271,224
May 10, 202335,500.0036,350.0035,300.0036,150.0036,150.00213,290
May 09, 202335,600.0036,100.0035,200.0035,500.0035,500.00273,939
May 08, 202334,200.0036,050.0034,200.0035,600.0035,600.00338,071
May 04, 202334,400.0034,950.0034,150.0034,450.0034,450.00161,698
May 03, 202334,250.0034,850.0034,000.0034,600.0034,600.00188,761
May 02, 202334,250.0034,950.0034,150.0034,850.0034,850.00179,549
Apr 28, 202334,150.0034,700.0034,000.0034,500.0034,500.00209,363
Apr 27, 202333,900.0034,400.0033,850.0034,150.0034,150.00170,269
Apr 26, 202334,400.0034,900.0034,000.0034,400.0034,400.00202,419
Apr 25, 202335,400.0035,450.0033,950.0034,550.0034,550.00250,583
Apr 24, 202334,950.0035,450.0034,850.0035,450.0035,450.00175,997
Apr 21, 202335,550.0036,050.0035,100.0035,350.0035,350.00195,985
Apr 20, 202335,850.0036,200.0035,550.0035,850.0035,850.00282,597
Apr 19, 202335,850.0036,550.0035,450.0036,100.0036,100.00397,751
Apr 18, 202335,500.0036,150.0035,000.0035,750.0035,750.00411,281
Apr 17, 202335,850.0036,450.0035,250.0035,500.0035,500.00363,523
Apr 14, 202334,650.0036,250.0034,600.0035,700.0035,700.00654,544
Apr 13, 202334,750.0035,100.0034,300.0034,700.0034,700.00491,397
Apr 12, 202333,900.0035,800.0033,700.0034,700.0034,700.00686,415
Apr 11, 202332,900.0033,500.0032,500.0033,500.0033,500.00319,741
Apr 10, 202333,050.0033,050.0032,350.0032,850.0032,850.00199,932
Apr 07, 202333,200.0033,250.0032,900.0033,000.0033,000.00295,061
Apr 06, 202333,650.0033,800.0032,950.0033,100.0033,100.00352,668
Apr 05, 202333,900.0034,350.0033,350.0033,650.0033,650.00227,698
Apr 04, 202333,800.0034,050.0033,300.0033,700.0033,700.00292,054
Apr 03, 202334,500.0034,650.0033,750.0033,800.0033,800.00334,284
Mar 31, 202334,350.0034,800.0034,000.0034,800.0034,800.00418,389
Mar 30, 202333,500.0034,250.0033,250.0033,950.0033,950.00273,494
Mar 29, 202333,950.0034,400.0033,450.0033,600.0033,600.00286,926
Mar 28, 202333,450.0034,000.0033,250.0033,850.0033,850.00379,445
Mar 27, 202332,750.0033,500.0032,750.0033,200.0033,200.00282,747
Mar 24, 202332,950.0033,150.0032,400.0032,650.0032,650.00304,681
Mar 23, 202333,000.0033,300.0032,350.0032,950.0032,950.00580,551
Mar 22, 202333,700.0033,800.0032,950.0033,300.0033,300.00418,880
Mar 21, 202333,700.0033,750.0033,450.0033,550.0033,550.00181,184
Mar 20, 202334,100.0034,350.0033,400.0033,500.0033,500.00245,981
Mar 17, 202334,350.0034,500.0033,350.0034,000.0034,000.00417,904
Mar 16, 202334,150.0034,550.0033,850.0034,150.0034,150.00254,846
Mar 15, 202334,100.0035,300.0034,100.0034,800.0034,800.00365,351
Mar 14, 202333,800.0034,700.0033,400.0033,700.0033,700.00540,298
Mar 13, 202335,700.0036,350.0033,850.0034,500.0034,500.00942,513
Mar 10, 202336,500.0037,050.0036,300.0036,700.0036,700.00174,184
Mar 09, 202337,000.0037,800.0036,700.0037,050.0037,050.00400,213
Mar 08, 202336,150.0036,700.0035,900.0036,550.0036,550.00277,429
Mar 07, 202337,250.0037,300.0035,400.0036,750.0036,750.00593,334
Mar 06, 202338,600.0038,600.0037,750.0037,850.0037,850.00171,081
Mar 03, 202338,500.0038,900.0037,850.0038,150.0038,150.00110,480
Mar 02, 202337,350.0039,500.0037,250.0038,600.0038,600.00383,496
Feb 28, 202337,500.0038,500.0037,200.0037,200.0037,200.00495,660
Feb 27, 202337,200.0037,950.0037,000.0037,450.0037,450.00160,096
Feb 24, 202338,000.0038,400.0037,600.0037,750.0037,750.00203
Feb 23, 202338,150.0038,800.0037,900.0038,400.0038,400.00154
Feb 22, 202338,000.0038,850.0037,850.0038,150.0038,150.00159
Feb 21, 202338,150.0039,050.0038,000.0038,550.0038,550.00110
Feb 20, 202337,500.0038,700.0037,100.0038,250.0038,250.00294
Feb 17, 202337,100.0037,750.0036,950.0037,600.0037,600.0079
Feb 16, 202337,250.0037,850.0037,100.0037,700.0037,700.001,353
Feb 15, 202337,300.0037,950.0036,900.0037,100.0037,100.00259
Feb 14, 202337,450.0037,650.0037,000.0037,250.0037,250.00310
Feb 13, 202336,900.0037,850.0036,800.0037,000.0037,000.00228
Feb 10, 202336,350.0037,700.0036,300.0037,400.0037,400.00874
Feb 09, 202336,900.0037,200.0036,500.0036,550.0036,550.003,084
Feb 08, 202335,800.0037,600.0035,750.0037,350.0037,350.00707
Feb 07, 202335,550.0036,100.0035,350.0035,550.0035,550.00597
Feb 06, 202336,250.0036,400.0035,350.0035,550.0035,550.001,293
Feb 03, 202334,500.0037,000.0034,200.0036,650.0036,650.004,639
Feb 02, 202333,550.0034,100.0032,900.0033,850.0033,850.0015,661
Feb 01, 202332,500.0033,700.0032,500.0033,500.0033,500.00175
Jan 31, 202332,900.0032,900.0032,300.0032,450.0032,450.00183
Jan 30, 202333,500.0033,550.0032,750.0032,750.0032,750.001,220
Jan 27, 202333,600.0034,100.0033,550.0033,800.0033,800.004,167
Jan 26, 202333,000.0033,900.0032,950.0033,800.0033,800.00169
Jan 25, 202333,050.0033,400.0032,750.0033,050.0033,050.0026
Jan 20, 202332,800.0033,400.0032,700.0033,000.0033,000.00137,465
Jan 19, 202332,850.0033,550.0032,850.0033,050.0033,050.00184,068
Jan 18, 202332,650.0033,450.0032,400.0033,250.0033,250.00267,689
Jan 17, 202332,550.0033,250.0032,250.0032,650.0032,650.00159,374
Jan 16, 202333,300.0033,300.0032,500.0032,500.0032,500.00175,441
Jan 13, 202332,000.0033,450.0032,000.0033,200.0033,200.00375,003
Jan 12, 202332,000.0032,200.0031,650.0031,650.0031,650.00222,762
Jan 11, 202332,250.0032,350.0031,700.0031,850.0031,850.00157,379
Jan 10, 202331,950.0032,250.0031,700.0032,150.0032,150.00196,517
Jan 09, 202331,600.0032,050.0031,200.0031,850.0031,850.00261,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...