Hankook Tire & Technology Co., Ltd. (KRX:161390)
South Korea
· Delayed Price · Currency is KRW 62,800
+800 (1.29%)
At close: Dec 5, 2025
Hankook Tire & Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,300.00 | 62,800.00 | 61,000.00 | 62,800.00 | 62,800.00 | 1.29% | 435,229 |
| Dec 4, 2025 | 62,700.00 | 62,900.00 | 61,400.00 | 62,000.00 | 62,000.00 | -1.90% | 284,731 |
| Dec 3, 2025 | 60,700.00 | 63,200.00 | 60,300.00 | 63,200.00 | 63,200.00 | 3.10% | 312,527 |
| Dec 2, 2025 | 60,400.00 | 61,600.00 | 60,000.00 | 61,300.00 | 61,300.00 | 2.00% | 341,067 |
| Dec 1, 2025 | 61,100.00 | 61,500.00 | 59,500.00 | 60,100.00 | 60,100.00 | -2.28% | 172,460 |
| Nov 28, 2025 | 61,000.00 | 62,500.00 | 59,800.00 | 61,500.00 | 61,500.00 | 3.02% | 439,534 |
| Nov 27, 2025 | 58,800.00 | 60,300.00 | 58,700.00 | 59,700.00 | 59,700.00 | 0.67% | 276,722 |
| Nov 26, 2025 | 59,400.00 | 59,500.00 | 57,700.00 | 59,300.00 | 59,300.00 | 1.54% | 275,539 |
| Nov 25, 2025 | 58,500.00 | 58,900.00 | 57,100.00 | 58,400.00 | 58,400.00 | 1.04% | 258,668 |
| Nov 24, 2025 | 58,700.00 | 59,100.00 | 57,600.00 | 57,800.00 | 57,800.00 | -0.17% | 372,001 |
| Nov 21, 2025 | 58,100.00 | 58,300.00 | 57,000.00 | 57,900.00 | 57,900.00 | -0.52% | 188,399 |
| Nov 20, 2025 | 58,000.00 | 58,700.00 | 57,800.00 | 58,200.00 | 58,200.00 | 0.87% | 245,351 |
| Nov 19, 2025 | 57,800.00 | 58,600.00 | 57,100.00 | 57,700.00 | 57,700.00 | 0.70% | 446,974 |
| Nov 18, 2025 | 58,700.00 | 59,500.00 | 56,500.00 | 57,300.00 | 57,300.00 | -3.21% | 405,465 |
| Nov 17, 2025 | 59,000.00 | 59,800.00 | 58,000.00 | 59,200.00 | 59,200.00 | -0.50% | 369,860 |
| Nov 14, 2025 | 59,300.00 | 61,600.00 | 58,700.00 | 59,500.00 | 59,500.00 | -0.34% | 583,818 |
| Nov 13, 2025 | 58,100.00 | 60,100.00 | 58,000.00 | 59,700.00 | 59,700.00 | 1.19% | 463,519 |
| Nov 12, 2025 | 58,500.00 | 60,100.00 | 57,800.00 | 59,000.00 | 59,000.00 | -0.51% | 408,074 |
| Nov 11, 2025 | 56,300.00 | 59,600.00 | 56,100.00 | 59,300.00 | 59,300.00 | 1.37% | 838,419 |
| Nov 10, 2025 | 50,500.00 | 59,100.00 | 50,200.00 | 58,500.00 | 58,500.00 | 18.54% | 1,785,297 |
| Nov 7, 2025 | 46,300.00 | 49,700.00 | 44,450.00 | 49,350.00 | 49,350.00 | 5.00% | 766,366 |
| Nov 6, 2025 | 46,050.00 | 47,250.00 | 45,400.00 | 47,000.00 | 47,000.00 | 3.07% | 367,390 |
| Nov 5, 2025 | 46,350.00 | 46,350.00 | 44,200.00 | 45,600.00 | 45,600.00 | -0.76% | 420,849 |
| Nov 4, 2025 | 46,000.00 | 46,600.00 | 45,500.00 | 45,950.00 | 45,950.00 | -1.08% | 347,568 |
| Nov 3, 2025 | 46,350.00 | 46,650.00 | 45,700.00 | 46,450.00 | 46,450.00 | 0.22% | 295,583 |
| Oct 31, 2025 | 46,100.00 | 47,050.00 | 45,650.00 | 46,350.00 | 46,350.00 | 0.54% | 349,995 |
| Oct 30, 2025 | 46,200.00 | 47,100.00 | 45,750.00 | 46,100.00 | 46,100.00 | 1.77% | 545,521 |
| Oct 29, 2025 | 45,450.00 | 45,500.00 | 44,150.00 | 45,300.00 | 45,300.00 | 1.34% | 255,758 |
| Oct 28, 2025 | 44,600.00 | 44,950.00 | 44,150.00 | 44,700.00 | 44,700.00 | 0.34% | 537,420 |
| Oct 27, 2025 | 43,900.00 | 45,000.00 | 43,700.00 | 44,550.00 | 44,550.00 | 0.79% | 296,197 |
| Oct 24, 2025 | 44,700.00 | 44,950.00 | 43,700.00 | 44,200.00 | 44,200.00 | -1.01% | 305,864 |
| Oct 23, 2025 | 44,650.00 | 45,300.00 | 44,500.00 | 44,650.00 | 44,650.00 | -1.54% | 231,601 |
| Oct 22, 2025 | 43,950.00 | 45,550.00 | 43,500.00 | 45,350.00 | 45,350.00 | 3.19% | 450,781 |
| Oct 21, 2025 | 42,850.00 | 44,150.00 | 42,800.00 | 43,950.00 | 43,950.00 | 2.57% | 510,944 |
| Oct 20, 2025 | 42,500.00 | 42,850.00 | 41,600.00 | 42,850.00 | 42,850.00 | 1.18% | 317,771 |
| Oct 17, 2025 | 41,300.00 | 42,800.00 | 41,200.00 | 42,350.00 | 42,350.00 | 2.17% | 488,459 |
| Oct 16, 2025 | 41,150.00 | 42,200.00 | 40,650.00 | 41,450.00 | 41,450.00 | 3.11% | 693,292 |
| Oct 15, 2025 | 39,950.00 | 40,200.00 | 39,550.00 | 40,200.00 | 40,200.00 | 1.39% | 310,498 |
| Oct 14, 2025 | 38,700.00 | 39,800.00 | 38,650.00 | 39,650.00 | 39,650.00 | 1.54% | 559,964 |
| Oct 13, 2025 | 38,900.00 | 39,050.00 | 38,250.00 | 39,050.00 | 39,050.00 | 0.51% | 247,706 |
| Oct 10, 2025 | 38,250.00 | 39,050.00 | 38,250.00 | 38,850.00 | 38,850.00 | 0.78% | 405,934 |
| Oct 2, 2025 | 38,650.00 | 38,950.00 | 38,300.00 | 38,550.00 | 38,550.00 | 0.65% | 477,139 |
| Oct 1, 2025 | 38,350.00 | 38,550.00 | 38,200.00 | 38,300.00 | 38,300.00 | -0.13% | 199,755 |
| Sep 30, 2025 | 38,100.00 | 38,500.00 | 38,050.00 | 38,350.00 | 38,350.00 | 0.26% | 271,723 |
| Sep 29, 2025 | 38,450.00 | 38,650.00 | 38,050.00 | 38,250.00 | 38,250.00 | 0.39% | 270,746 |
| Sep 26, 2025 | 38,250.00 | 38,400.00 | 37,650.00 | 38,100.00 | 38,100.00 | -1.04% | 336,036 |
| Sep 25, 2025 | 38,200.00 | 38,550.00 | 38,200.00 | 38,500.00 | 38,500.00 | 0.52% | 235,643 |
| Sep 24, 2025 | 38,550.00 | 38,550.00 | 38,000.00 | 38,300.00 | 38,300.00 | -0.65% | 270,434 |
| Sep 23, 2025 | 38,550.00 | 38,950.00 | 38,400.00 | 38,550.00 | 38,550.00 | - | 161,303 |
| Sep 22, 2025 | 38,500.00 | 38,800.00 | 38,450.00 | 38,550.00 | 38,550.00 | 0.39% | 223,457 |