KSE - Delayed Quote KRW

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

1,812.00
-32.00
(-1.74%)
At close: May 16 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 20251,819.001,844.001,807.001,812.001,812.0016,794
May 15, 20251,897.001,914.001,843.001,844.001,844.0031,421
May 14, 20251,862.001,937.001,820.001,917.001,917.0030,411
May 13, 20251,836.001,952.001,830.001,840.001,840.0050,440
May 12, 20251,838.001,838.001,820.001,831.001,831.0010,761
May 9, 20251,828.001,831.001,822.001,830.001,830.0010,795
May 8, 20251,827.001,828.001,823.001,823.001,823.009,722
May 7, 20251,818.001,822.001,816.001,819.001,819.006,806
May 2, 20251,820.001,857.001,814.001,817.001,817.0014,635
Apr 30, 20251,814.001,827.001,814.001,816.001,816.006,237
Apr 29, 20251,810.001,827.001,801.001,814.001,814.0012,925
Apr 28, 20251,842.001,843.001,801.001,801.001,801.0014,852
Apr 25, 20251,825.001,844.001,815.001,842.001,842.0030,628
Apr 24, 20251,800.001,828.001,794.001,824.001,824.0016,286
Apr 23, 20251,835.001,844.001,736.001,799.001,799.0045,849
Apr 22, 20251,854.001,861.001,833.001,835.001,835.0018,047
Apr 21, 20251,871.001,871.001,823.001,854.001,854.0031,769
Apr 18, 20251,859.001,866.001,842.001,864.001,864.0010,001
Apr 17, 20251,867.001,916.001,835.001,842.001,842.0055,105
Apr 16, 20251,812.001,896.001,811.001,867.001,867.0056,269
Apr 15, 20251,790.001,829.001,790.001,811.001,811.0031,608
Apr 14, 20251,820.001,834.001,798.001,819.001,819.0032,872
Apr 11, 20251,791.001,821.001,791.001,819.001,819.0013,123
Apr 10, 20251,800.001,813.001,768.001,790.001,790.0027,348
Apr 9, 20251,808.001,808.001,780.001,796.001,796.0017,322
Apr 8, 20251,775.001,813.001,770.001,808.001,808.0044,604
Apr 7, 20251,769.001,776.001,747.001,775.001,775.0013,539
Apr 4, 20251,773.001,792.001,742.001,776.001,776.0021,482
Apr 3, 20251,754.001,792.001,754.001,792.001,792.009,949
Apr 2, 20251,775.001,783.001,715.001,766.001,766.0020,328
Apr 1, 20251,738.001,777.001,738.001,775.001,775.008,565
Mar 31, 20251,731.001,731.001,715.001,727.001,727.0011,475
Mar 28, 20251,760.001,795.001,718.001,731.001,731.008,601
Mar 27, 20251,781.001,795.001,745.001,759.001,759.005,093
Mar 26, 20251,739.001,802.001,739.001,781.001,781.0016,259
Mar 25, 20251,753.001,759.001,740.001,752.001,752.008,102
Mar 24, 20251,734.001,765.001,724.001,740.001,740.0011,813
Mar 21, 20251,734.001,750.001,733.001,734.001,734.0012,197
Mar 20, 20251,760.001,760.001,739.001,747.001,747.002,166
Mar 19, 20251,761.001,763.001,746.001,758.001,758.007,197
Mar 18, 20251,733.001,763.001,733.001,761.001,761.0012,012
Mar 17, 20251,735.001,750.001,735.001,735.001,735.009,095
Mar 14, 20251,747.001,750.001,735.001,743.001,743.007,594
Mar 13, 20251,759.001,761.001,749.001,749.001,749.002,370
Mar 12, 20251,745.001,757.001,744.001,754.001,754.004,433
Mar 11, 20251,753.001,758.001,737.001,747.001,747.008,651
Mar 10, 20251,758.001,773.001,748.001,753.001,753.006,123
Mar 7, 20251,766.001,784.001,759.001,759.001,759.005,547
Mar 6, 20251,768.001,781.001,762.001,771.001,771.008,874
Mar 5, 20251,755.001,765.001,734.001,762.001,762.0015,857
Mar 4, 20251,759.001,759.001,748.001,755.001,755.006,671
Feb 28, 20251,783.001,783.001,756.001,759.001,759.0012,161
Feb 27, 20251,792.001,792.001,771.001,783.001,783.009,904
Feb 26, 20251,799.001,801.001,793.001,793.001,793.0011,641
Feb 25, 20251,804.001,805.001,777.001,794.001,794.0021,764
Feb 24, 20251,806.001,807.001,799.001,804.001,804.003,222
Feb 21, 20251,809.001,812.001,778.001,806.001,806.0020,126
Feb 20, 20251,815.001,815.001,770.001,777.001,777.0017,131
Feb 19, 20251,787.001,824.001,787.001,804.001,804.0024,581
Feb 18, 20251,776.001,788.001,770.001,787.001,787.009,837
Feb 17, 20251,776.001,783.001,760.001,776.001,776.0017,804
Feb 14, 20251,795.001,800.001,775.001,776.001,776.0016,415
Feb 13, 20251,819.001,819.001,790.001,794.001,794.0018,793
Feb 12, 20251,860.001,860.001,812.001,819.001,819.0014,009
Feb 11, 20251,858.001,862.001,844.001,848.001,848.009,914
Feb 10, 20251,790.001,847.001,789.001,847.001,847.0036,847
Feb 7, 20251,811.001,811.001,788.001,788.001,788.0010,024
Feb 6, 20251,818.001,822.001,809.001,811.001,811.005,090
Feb 5, 20251,796.001,825.001,796.001,813.001,813.006,136
Feb 4, 20251,768.001,798.001,766.001,790.001,790.004,143
Feb 3, 20251,787.001,828.001,767.001,768.001,768.0029,004
Jan 31, 20251,802.001,814.001,776.001,776.001,776.0025,867
Jan 24, 20251,870.001,890.001,792.001,802.001,802.0069,853
Jan 23, 20251,895.001,896.001,860.001,867.001,867.0025,232
Jan 22, 20251,895.001,905.001,888.001,890.001,890.005,311
Jan 21, 20251,892.001,903.001,875.001,894.001,894.0015,990
Jan 20, 20251,900.001,914.001,870.001,889.001,889.0018,744
Jan 17, 20251,885.001,905.001,885.001,905.001,905.0018,172
Jan 16, 20251,885.001,903.001,877.001,898.001,898.0012,670
Jan 15, 20251,890.001,892.001,878.001,885.001,885.0012,475
Jan 14, 20251,883.001,892.001,874.001,891.001,891.004,617
Jan 13, 20251,891.001,895.001,880.001,888.001,888.0016,173
Jan 10, 20251,891.001,910.001,866.001,891.001,891.0034,795
Jan 9, 20251,925.001,934.001,891.001,895.001,895.0028,162
Jan 8, 20251,941.001,956.001,925.001,925.001,925.0022,059
Jan 7, 20251,961.001,969.001,938.001,947.001,947.0017,806
Jan 6, 20251,900.001,965.001,900.001,961.001,961.0041,254
Jan 3, 20251,887.001,905.001,880.001,898.001,898.0018,134
Jan 2, 20251,870.001,891.001,863.001,887.001,887.0060,986
Dec 30, 20241,855.001,879.001,852.001,879.001,879.0019,216
Dec 27, 20241,955.001,957.001,866.001,867.001,867.0057,413
Dec 26, 20241,957.001,968.001,930.001,955.001,955.0052,208
Dec 24, 20241,994.001,994.001,951.001,959.001,959.0038,613
Dec 23, 20241,982.002,000.001,979.001,983.001,983.0015,101
Dec 20, 20242,075.002,100.001,978.001,989.001,989.00156,026
Dec 19, 20242,080.002,225.002,030.002,120.002,120.00217,568
Dec 18, 20241,995.002,175.001,988.002,135.002,135.00309,987
Dec 17, 20242,015.002,050.001,968.001,999.001,999.0065,753
Dec 16, 20242,010.002,130.001,991.002,015.002,015.0065,912
Dec 13, 20241,900.002,050.001,891.002,010.002,010.00165,234
Dec 12, 20241,882.001,903.001,877.001,900.001,900.0034,590
Dec 11, 20241,857.001,883.001,851.001,870.001,870.0039,011
Dec 10, 20241,789.001,902.001,789.001,880.001,880.0044,758
Dec 9, 20241,892.001,912.001,747.001,789.001,789.00112,578
Dec 6, 20241,923.001,923.001,890.001,913.001,913.0044,644
Dec 5, 20241,965.001,980.001,895.001,923.001,923.00104,025
Dec 4, 20241,988.002,040.001,958.001,963.001,963.00154,455
Dec 3, 20242,055.002,080.002,000.002,045.002,045.0065,588
Dec 2, 20242,130.002,140.001,999.002,050.002,050.00199,180
Nov 29, 20242,125.002,165.002,070.002,155.002,155.00248,306
Nov 28, 20242,270.002,270.002,050.002,145.002,145.001,052,086
Nov 27, 20241,952.002,525.001,952.002,460.002,460.005,780,304
Nov 26, 20242,025.002,025.001,915.001,945.001,945.0072,496
Nov 25, 20241,890.002,125.001,888.002,035.002,035.00367,865
Nov 22, 20241,898.001,898.001,860.001,892.001,892.0024,017
Nov 21, 20241,864.001,938.001,864.001,898.001,898.0019,142
Nov 20, 20241,816.001,864.001,799.001,864.001,864.0022,524
Nov 19, 20241,817.001,817.001,802.001,817.001,817.009,245
Nov 18, 20241,802.001,818.001,801.001,817.001,817.007,715
Nov 15, 20241,831.001,831.001,800.001,809.001,809.0013,846
Nov 14, 20241,867.001,878.001,824.001,831.001,831.0010,506
Nov 13, 20241,864.001,887.001,858.001,867.001,867.0021,113
Nov 12, 20241,965.001,965.001,888.001,888.001,888.0019,205
Nov 11, 20241,990.001,998.001,963.001,966.001,966.0029,866
Nov 8, 20241,997.002,010.001,989.001,990.001,990.009,083
Nov 7, 20242,000.002,015.001,989.001,997.001,997.0018,929
Nov 6, 20241,986.001,999.001,975.001,999.001,999.0029,033
Nov 5, 20241,985.001,987.001,981.001,986.001,986.004,929
Nov 4, 20241,984.001,985.001,975.001,985.001,985.0017,222
Nov 1, 20241,982.001,985.001,966.001,983.001,983.0013,900
Oct 31, 20241,980.001,983.001,977.001,980.001,980.0023,516
Oct 30, 20241,980.001,988.001,976.001,987.001,987.008,618
Oct 29, 20241,987.001,988.001,974.001,979.001,979.0011,072
Oct 28, 20241,968.001,986.001,968.001,986.001,986.009,271
Oct 25, 20241,970.001,977.001,960.001,972.001,972.004,548
Oct 24, 20241,962.001,970.001,959.001,970.001,970.004,485
Oct 23, 20241,961.001,976.001,960.001,970.001,970.0015,753
Oct 22, 20241,979.001,990.001,968.001,985.001,985.006,830
Oct 21, 20241,979.001,990.001,977.001,984.001,984.0014,558
Oct 18, 20241,987.001,988.001,977.001,981.001,981.0014,001
Oct 17, 20241,980.001,992.001,977.001,992.001,992.007,736
Oct 16, 20241,993.001,996.001,980.001,981.001,981.0010,944
Oct 15, 20241,987.001,993.001,980.001,992.001,992.0010,430
Oct 14, 20241,989.001,994.001,979.001,988.001,988.008,829
Oct 11, 20241,986.001,994.001,982.001,992.001,992.0020,823
Oct 10, 20241,989.001,989.001,980.001,989.001,989.007,288
Oct 8, 20241,983.001,989.001,975.001,989.001,989.008,991
Oct 7, 20241,981.001,983.001,970.001,983.001,983.007,837
Oct 4, 20241,982.001,985.001,978.001,981.001,981.006,369
Oct 2, 20241,981.001,986.001,966.001,982.001,982.006,207
Sep 30, 20241,976.001,997.001,968.001,981.001,981.0010,293
Sep 27, 20241,999.002,000.001,983.001,990.001,990.005,925
Sep 26, 20241,985.002,000.001,983.001,999.001,999.009,864
Sep 25, 20241,982.001,984.001,968.001,980.001,980.003,364
Sep 24, 20241,977.001,987.001,950.001,982.001,982.007,607
Sep 23, 20241,971.001,977.001,955.001,977.001,977.0012,152
Sep 20, 20241,972.001,972.001,963.001,971.001,971.008,631
Sep 19, 20241,976.001,990.001,954.001,972.001,972.0010,928
Sep 13, 20241,955.001,982.001,949.001,970.001,970.0025,305
Sep 12, 20241,936.001,945.001,926.001,933.001,933.0013,276
Sep 11, 20241,961.001,961.001,936.001,936.001,936.0017,004
Sep 10, 20241,961.001,972.001,950.001,961.001,961.0014,956
Sep 9, 20241,944.001,963.001,943.001,961.001,961.008,062
Sep 6, 20241,971.001,973.001,949.001,960.001,960.007,248
Sep 5, 20241,943.001,985.001,943.001,971.001,971.0013,351
Sep 4, 20241,965.001,965.001,940.001,953.001,953.0021,464
Sep 3, 20241,981.001,983.001,966.001,983.001,983.0015,368
Sep 2, 20241,972.001,985.001,967.001,971.001,971.0015,690
Aug 30, 20241,972.001,991.001,971.001,973.001,973.0013,666
Aug 29, 20241,971.001,984.001,971.001,972.001,972.0013,424
Aug 28, 20241,982.001,992.001,981.001,984.001,984.0014,213
Aug 27, 20241,984.001,987.001,980.001,982.001,982.009,141
Aug 26, 20241,990.002,005.001,984.001,987.001,987.0010,517
Aug 23, 20242,000.002,020.001,990.001,994.001,994.0010,640
Aug 22, 20242,020.002,030.001,991.001,991.001,991.0027,056
Aug 21, 20241,992.002,025.001,985.002,020.002,020.0029,279
Aug 20, 20241,991.002,015.001,981.002,005.002,005.0026,424
Aug 19, 20242,035.002,050.001,988.001,991.001,991.0049,960
Aug 16, 20242,035.002,070.002,030.002,050.002,050.0030,445
Aug 14, 20242,070.002,090.002,020.002,055.002,055.0035,620
Aug 13, 20242,070.002,080.002,040.002,080.002,080.0013,587
Aug 12, 20242,055.002,080.002,045.002,080.002,080.0012,553
Aug 9, 20242,015.002,085.001,998.002,065.002,065.0032,843
Aug 8, 20242,045.002,045.001,984.002,005.002,005.0022,348
Aug 7, 20241,995.002,095.001,970.002,055.002,055.0032,939
Aug 6, 20241,945.001,989.001,926.001,978.001,978.0061,277
Aug 5, 20242,070.002,070.001,850.001,945.001,945.00137,541
Aug 2, 20242,215.002,225.002,060.002,090.002,090.00119,390
Aug 1, 20242,185.002,240.002,130.002,240.002,240.0086,279
Jul 31, 20242,335.002,335.002,170.002,205.002,205.00136,230
Jul 30, 20242,340.002,345.002,275.002,300.002,300.0091,385
Jul 29, 20242,250.002,360.002,225.002,340.002,340.00100,182
Jul 26, 20242,275.002,305.002,220.002,250.002,250.0091,531
Jul 25, 20242,230.002,320.002,200.002,310.002,310.00153,930
Jul 24, 20242,285.002,295.002,225.002,240.002,240.00186,054
Jul 23, 20242,440.002,445.002,260.002,305.002,305.00250,633
Jul 22, 20242,505.002,680.002,410.002,450.002,450.00580,201
Jul 19, 20242,370.002,790.002,370.002,495.002,495.001,324,886
Jul 18, 20242,545.002,560.002,390.002,390.002,390.00367,925
Jul 17, 20242,705.002,860.002,455.002,590.002,590.001,579,555
Jul 16, 20242,240.002,865.002,240.002,790.002,790.005,782,570
Jul 15, 20241,997.002,320.001,990.002,205.002,205.00364,239
Jul 12, 20242,000.002,015.001,992.001,993.001,993.009,518
Jul 11, 20241,989.002,020.001,981.002,000.002,000.0011,969
Jul 10, 20241,980.001,990.001,961.001,981.001,981.008,107
Jul 9, 20242,005.002,010.001,953.001,961.001,961.0015,167
Jul 8, 20241,955.001,990.001,946.001,987.001,987.0030,724
Jul 5, 20241,999.001,999.001,945.001,955.001,955.0031,042
Jul 4, 20242,035.002,045.001,996.001,999.001,999.0030,104
Jul 3, 20242,090.002,095.002,030.002,035.002,035.0041,345
Jul 2, 20242,095.002,120.002,090.002,095.002,095.0022,601
Jul 1, 20242,085.002,095.002,055.002,085.002,085.0020,000
Jun 28, 20242,070.002,090.002,060.002,085.002,085.0014,834
Jun 27, 20242,095.002,095.002,070.002,075.002,075.0012,647
Jun 26, 20242,105.002,105.002,075.002,095.002,095.0016,552
Jun 25, 20242,105.002,135.002,105.002,110.002,110.0012,052
Jun 24, 20242,085.002,105.002,080.002,105.002,105.0019,329
Jun 21, 20242,100.002,110.002,080.002,090.002,090.0011,343
Jun 20, 20242,100.002,110.002,090.002,100.002,100.008,678
Jun 19, 20242,125.002,125.002,090.002,100.002,100.0020,335
Jun 18, 20242,110.002,125.002,105.002,125.002,125.0024,680
Jun 17, 20242,110.002,140.002,110.002,115.002,115.0032,983
Jun 14, 20242,185.002,185.002,150.002,150.002,150.0014,926
Jun 13, 20242,155.002,190.002,150.002,185.002,185.0012,201
Jun 12, 20242,155.002,165.002,140.002,155.002,155.0017,348
Jun 11, 20242,165.002,165.002,140.002,155.002,155.0024,746
Jun 10, 20242,195.002,200.002,135.002,165.002,165.0015,813
Jun 7, 20242,215.002,235.002,190.002,195.002,195.0070,189
Jun 5, 20242,155.002,245.002,145.002,235.002,235.0039,569
Jun 4, 20242,230.002,230.002,155.002,155.002,155.0043,035
Jun 3, 20242,135.002,250.002,120.002,230.002,230.0069,918
May 31, 20242,135.002,150.002,120.002,135.002,135.0025,522
May 30, 20242,170.002,195.002,150.002,155.002,155.007,750
May 29, 20242,175.002,200.002,170.002,170.002,170.0018,281
May 28, 20242,145.002,170.002,125.002,170.002,170.0029,163
May 27, 20242,155.002,160.002,105.002,145.002,145.0039,807
May 24, 20242,220.002,220.002,170.002,170.002,170.0035,443
May 23, 20242,225.002,225.002,190.002,220.002,220.0031,367
May 22, 20242,240.002,240.002,220.002,225.002,225.0014,663
May 21, 20242,240.002,250.002,230.002,240.002,240.0021,302
May 20, 20242,295.002,295.002,220.002,255.002,255.0084,413
May 17, 20242,390.002,390.002,290.002,295.002,295.0065,598
May 16, 20242,460.002,465.002,390.002,390.002,390.0045,902