New Zealand markets close in 55 minutes

Hankook Steel Co., Ltd. (025890.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,325.00-20.00 (-0.85%)
As of 12:45PM KST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,345.002,345.002,310.002,325.002,325.0041,107
30 Apr 20242,380.002,380.002,340.002,345.002,345.0044,702
29 Apr 20242,360.002,385.002,345.002,365.002,365.0030,453
26 Apr 20242,395.002,410.002,370.002,375.002,375.0019,982
25 Apr 20242,365.002,410.002,360.002,390.002,390.0035,634
24 Apr 20242,350.002,365.002,325.002,365.002,365.0041,661
23 Apr 20242,375.002,375.002,340.002,350.002,350.0020,691
22 Apr 20242,375.002,395.002,350.002,375.002,375.0028,920
19 Apr 20242,415.002,440.002,370.002,400.002,400.0021,697
18 Apr 20242,400.002,425.002,370.002,415.002,415.0033,546
17 Apr 20242,410.002,415.002,395.002,400.002,400.0022,306
16 Apr 20242,445.002,445.002,400.002,415.002,415.0026,587
15 Apr 20242,465.002,475.002,430.002,460.002,460.0032,427
12 Apr 20242,435.002,495.002,420.002,480.002,480.0016,683
11 Apr 20242,455.002,475.002,430.002,435.002,435.0033,836
09 Apr 20242,480.002,510.002,480.002,500.002,500.0018,873
08 Apr 20242,510.002,525.002,495.002,500.002,500.0023,452
05 Apr 20242,490.002,565.002,450.002,515.002,515.0037,899
04 Apr 20242,455.002,520.002,450.002,520.002,520.0032,193
03 Apr 20242,470.002,485.002,400.002,470.002,470.0039,121
02 Apr 20242,545.002,545.002,485.002,485.002,485.0053,266
01 Apr 20242,545.002,545.002,500.002,505.002,505.0063,029
29 Mar 20242,560.002,620.002,550.002,550.002,550.0027,034
28 Mar 20242,560.002,570.002,550.002,570.002,570.0026,295
27 Mar 20242,575.002,590.002,565.002,570.002,570.0017,886
26 Mar 20242,610.002,615.002,590.002,590.002,590.0019,185
25 Mar 20242,615.002,635.002,590.002,610.002,610.0013,871
22 Mar 20242,620.002,645.002,600.002,615.002,615.0018,539
21 Mar 20242,560.002,625.002,550.002,620.002,620.0017,088
20 Mar 20242,505.002,605.002,505.002,560.002,560.0026,073
19 Mar 20242,530.002,535.002,505.002,520.002,520.0011,258
18 Mar 20242,520.002,545.002,520.002,530.002,530.0015,025
15 Mar 20242,500.002,525.002,490.002,520.002,520.0024,070
14 Mar 20242,490.002,505.002,470.002,505.002,505.0013,083
13 Mar 20242,455.002,495.002,450.002,490.002,490.0027,256
12 Mar 20242,505.002,505.002,450.002,455.002,455.0028,423
11 Mar 20242,475.002,505.002,475.002,480.002,480.0017,238
08 Mar 20242,540.002,540.002,475.002,475.002,475.0041,965
07 Mar 20242,575.002,590.002,525.002,540.002,540.0025,190
06 Mar 20242,620.002,620.002,575.002,575.002,575.0018,432
05 Mar 20242,645.002,645.002,615.002,620.002,620.0017,189
04 Mar 20242,655.002,675.002,625.002,645.002,645.0041,730
29 Feb 20242,680.002,680.002,615.002,655.002,655.0027,745
28 Feb 20242,670.002,680.002,640.002,680.002,680.0029,282
27 Feb 20242,700.002,705.002,665.002,670.002,670.0010,880
26 Feb 20242,755.002,755.002,660.002,700.002,700.0022,328
23 Feb 20242,795.002,795.002,755.002,755.002,755.0011,404
22 Feb 20242,750.002,780.002,750.002,775.002,775.009,471
21 Feb 20242,780.002,780.002,760.002,770.002,770.0019,474
20 Feb 20242,810.002,810.002,770.002,780.002,780.0019,288
19 Feb 20242,815.002,830.002,805.002,810.002,810.009,258
16 Feb 20242,865.002,885.002,830.002,830.002,830.0014,506
15 Feb 20242,875.002,895.002,840.002,845.002,845.0013,610
14 Feb 20242,865.002,895.002,865.002,875.002,875.0018,912
13 Feb 20242,840.002,895.002,835.002,895.002,895.0024,878
08 Feb 20242,820.002,845.002,805.002,840.002,840.0018,208
07 Feb 20242,825.002,825.002,800.002,820.002,820.0015,801
06 Feb 20242,825.002,845.002,805.002,825.002,825.0038,334
05 Feb 20242,790.002,850.002,790.002,825.002,825.0027,101
02 Feb 20242,740.002,795.002,740.002,790.002,790.0018,955
01 Feb 20242,710.002,745.002,710.002,740.002,740.0049,728
31 Jan 20242,730.002,765.002,710.002,710.002,710.0015,101
30 Jan 20242,730.002,755.002,720.002,730.002,730.0015,595
29 Jan 20242,740.002,770.002,740.002,740.002,740.0011,320
26 Jan 20242,750.002,765.002,730.002,740.002,740.0010,068
25 Jan 20242,765.002,765.002,710.002,750.002,750.0023,816
24 Jan 20242,740.002,770.002,740.002,765.002,765.0014,430
23 Jan 20242,725.002,755.002,715.002,740.002,740.0010,311
22 Jan 20242,695.002,735.002,695.002,725.002,725.0014,679
19 Jan 20242,650.002,690.002,630.002,690.002,690.0024,795
18 Jan 20242,675.002,675.002,650.002,650.002,650.0032,396
17 Jan 20242,745.002,790.002,695.002,695.002,695.0019,044
16 Jan 20242,830.002,830.002,775.002,790.002,790.0016,714
15 Jan 20242,905.002,905.002,860.002,840.002,840.005,254
12 Jan 20242,965.002,970.002,905.002,905.002,905.0018,602
11 Jan 20243,035.003,035.002,970.002,975.002,975.0016,108
10 Jan 20243,050.003,050.002,995.003,035.003,035.0013,512
09 Jan 20243,065.003,065.002,975.003,050.003,050.0025,672
08 Jan 20243,095.003,135.003,025.003,035.003,035.0043,980
05 Jan 20243,080.003,140.003,070.003,100.003,100.0029,755
04 Jan 20243,140.003,205.003,050.003,080.003,080.0026,754
03 Jan 20242,980.003,165.002,980.003,140.003,140.0076,146
02 Jan 20243,035.003,045.002,970.002,980.002,980.0044,796
28 Dec 20233,035.003,050.003,010.003,035.003,035.0020,116
27 Dec 20233,020.003,045.003,020.003,035.003,035.0017,990
26 Dec 20233,035.003,095.003,020.003,020.003,020.0027,616
22 Dec 20232,995.003,040.002,985.003,035.003,035.0041,696
21 Dec 20232,980.002,995.002,955.002,985.002,985.0010,778
20 Dec 20232,960.002,980.002,960.002,980.002,980.009,583
19 Dec 20232,920.002,955.002,915.002,930.002,930.0014,212
18 Dec 20232,895.002,940.002,890.002,920.002,920.0012,672
15 Dec 20232,860.002,900.002,830.002,890.002,890.0019,932
14 Dec 20232,865.002,865.002,825.002,860.002,860.0020,393
13 Dec 20232,870.002,880.002,850.002,865.002,865.0010,408
12 Dec 20232,930.002,930.002,860.002,880.002,880.0027,606
11 Dec 20233,065.003,065.002,930.002,930.002,930.0034,489
08 Dec 20233,110.003,125.003,035.003,065.003,065.0014,152
07 Dec 20233,095.003,125.003,095.003,125.003,125.0012,498
06 Dec 20233,040.003,135.003,020.003,125.003,125.0053,687
05 Dec 20233,080.003,080.003,020.003,040.003,040.0026,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...