002960.KS - Hankook Shell Oil Co.,Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2020263,000.00263,000.00257,500.00260,000.00260,000.001,167
Feb 26, 2020261,000.00261,000.00257,000.00261,000.00261,000.001,884
Feb 25, 2020260,000.00264,500.00258,500.00261,000.00261,000.002,251
Feb 24, 2020270,500.00272,000.00260,000.00260,500.00260,500.004,527
Feb 21, 2020277,000.00277,500.00270,500.00271,000.00271,000.003,309
Feb 20, 2020281,000.00283,000.00275,500.00277,000.00277,000.002,543
Feb 19, 2020282,000.00288,000.00280,000.00280,000.00280,000.003,050
Feb 18, 2020284,000.00286,500.00280,000.00281,000.00281,000.002,068
Feb 17, 2020285,000.00286,500.00284,000.00284,500.00284,500.001,156
Feb 14, 2020285,000.00288,500.00284,500.00284,500.00284,500.001,885
Feb 13, 2020285,500.00288,500.00285,000.00285,000.00285,000.002,098
Feb 12, 2020285,500.00287,500.00284,500.00285,500.00285,500.002,030
Feb 11, 2020285,500.00287,500.00284,500.00285,500.00285,500.001,952
Feb 10, 2020286,500.00287,000.00284,000.00285,500.00285,500.001,665
Feb 07, 2020291,000.00292,000.00287,000.00288,500.00288,500.001,265
Feb 06, 2020289,000.00291,000.00285,500.00291,000.00291,000.002,571
Feb 05, 2020290,500.00294,000.00285,000.00285,000.00285,000.006,723
Feb 04, 2020296,000.00297,000.00289,000.00290,000.00290,000.003,651
Feb 03, 2020299,000.00302,000.00295,500.00297,000.00297,000.002,436
Jan 31, 2020302,000.00302,500.00299,000.00299,500.00299,500.002,075
Jan 30, 2020302,000.00306,000.00300,000.00301,500.00301,500.001,797
Jan 29, 2020302,500.00305,500.00301,000.00302,000.00302,000.001,416
Jan 28, 2020306,500.00319,000.00304,000.00304,000.00304,000.002,906
Jan 23, 2020305,000.00306,000.00302,500.00306,000.00306,000.001,858
Jan 22, 2020302,500.00305,500.00302,000.00303,000.00303,000.001,383
Jan 21, 2020303,000.00305,000.00302,500.00303,500.00303,500.001,104
Jan 20, 2020306,000.00306,500.00304,000.00304,500.00304,500.002,109
Jan 17, 2020308,000.00309,500.00307,000.00307,000.00307,000.001,776
Jan 16, 2020309,000.00309,500.00307,000.00308,000.00308,000.001,493
Jan 15, 2020308,500.00311,500.00308,000.00309,000.00309,000.001,080
Jan 14, 2020313,000.00313,000.00307,000.00309,000.00309,000.001,482
Jan 13, 2020311,000.00311,500.00307,000.00310,000.00310,000.003,481
Jan 10, 2020316,000.00316,500.00312,000.00312,000.00312,000.003,308
Jan 09, 2020315,500.00318,000.00315,500.00317,000.00317,000.001,667
Jan 08, 2020320,500.00320,500.00315,000.00316,000.00316,000.002,743
Jan 07, 2020319,000.00323,500.00319,000.00320,500.00320,500.002,177
Jan 06, 2020322,000.00323,500.00320,000.00320,500.00320,500.002,513
Jan 03, 2020322,500.00324,000.00320,000.00322,000.00322,000.002,087
Jan 02, 2020325,500.00326,000.00319,000.00320,000.00320,000.002,611
Dec 30, 2019325,500.00326,000.00322,500.00323,000.00323,000.002,833
Dec 27, 2019330,000.00330,000.00325,000.00326,500.00326,500.005,661
Dec 26, 2019340,000.00343,000.00338,500.00342,500.00342,500.008,408
Dec 24, 2019339,500.00340,000.00338,500.00340,000.00340,000.002,833
Dec 23, 2019338,000.00340,500.00338,000.00338,500.00338,500.002,989
Dec 20, 2019334,500.00338,000.00333,000.00338,000.00338,000.002,177
Dec 19, 2019331,000.00334,500.00331,000.00334,500.00334,500.00974
Dec 18, 2019331,000.00334,000.00331,000.00332,000.00332,000.00701
Dec 17, 2019333,000.00334,500.00331,500.00332,500.00332,500.001,276
Dec 16, 2019335,500.00336,000.00331,000.00334,500.00334,500.001,925
Dec 13, 2019332,000.00336,500.00332,000.00334,500.00334,500.00899
Dec 12, 2019332,500.00334,500.00330,000.00334,500.00334,500.002,219
Dec 11, 2019333,000.00333,000.00329,500.00329,500.00329,500.001,233
Dec 10, 2019329,000.00331,500.00329,000.00331,000.00331,000.001,234
Dec 09, 2019330,500.00333,000.00329,500.00329,500.00329,500.001,499
Dec 06, 2019332,500.00335,000.00331,000.00332,000.00332,000.00554
Dec 05, 2019328,500.00335,000.00328,500.00331,500.00331,500.00919
Dec 04, 2019330,000.00333,000.00329,500.00332,000.00332,000.00552
Dec 03, 2019333,000.00333,000.00329,000.00332,000.00332,000.001,051
Dec 02, 2019333,500.00333,500.00330,500.00332,500.00332,500.00743
Nov 29, 2019333,500.00334,500.00330,000.00330,500.00330,500.00863
Nov 28, 2019334,000.00335,000.00331,000.00331,000.00331,000.001,116
Nov 27, 2019338,500.00339,000.00334,000.00334,000.00334,000.00990
Nov 26, 2019338,000.00338,500.00335,000.00337,000.00337,000.001,337
Nov 25, 2019335,000.00338,000.00335,000.00338,000.00338,000.001,498
Nov 22, 2019337,000.00337,000.00333,000.00335,000.00335,000.00496
Nov 21, 2019338,000.00338,000.00333,000.00333,500.00333,500.00949
Nov 20, 2019335,000.00337,000.00333,000.00335,000.00335,000.00835
Nov 19, 2019336,000.00337,000.00334,000.00335,000.00335,000.001,631
Nov 18, 2019338,000.00338,000.00334,500.00337,500.00337,500.00774
Nov 15, 2019335,000.00339,000.00335,000.00338,000.00338,000.001,004
Nov 14, 2019------
Nov 13, 2019335,000.00336,500.00334,500.00335,500.00335,500.001,023
Nov 12, 2019334,000.00336,000.00333,000.00335,000.00335,000.00947
Nov 11, 2019333,000.00336,000.00333,000.00334,000.00334,000.00755
Nov 08, 2019333,000.00336,500.00332,500.00335,000.00335,000.00843
Nov 07, 2019339,000.00339,000.00332,500.00332,500.00332,500.001,428
Nov 06, 2019335,500.00338,500.00334,500.00335,000.00335,000.001,184
Nov 05, 2019336,500.00339,000.00335,000.00335,000.00335,000.001,108
Nov 04, 2019327,000.00340,000.00327,000.00339,000.00339,000.003,623
Nov 01, 2019330,500.00331,500.00326,500.00328,000.00328,000.001,652
Oct 31, 2019331,500.00333,500.00330,500.00331,500.00331,500.00673
Oct 30, 2019330,500.00334,000.00330,500.00332,500.00332,500.00796
Oct 29, 2019335,000.00336,500.00333,500.00333,500.00333,500.00564
Oct 28, 2019337,500.00337,500.00334,000.00335,000.00335,000.00921
Oct 25, 2019333,500.00336,500.00333,500.00335,500.00335,500.00456
Oct 24, 2019332,500.00337,000.00332,500.00336,500.00336,500.00925
Oct 23, 2019334,000.00338,000.00333,000.00333,500.00333,500.00731
Oct 22, 2019334,500.00337,000.00334,000.00335,000.00335,000.00997
Oct 21, 2019339,500.00339,500.00334,500.00334,500.00334,500.00497
Oct 18, 2019334,500.00338,500.00332,500.00336,000.00336,000.00717
Oct 17, 2019338,500.00338,500.00334,000.00334,500.00334,500.00602
Oct 16, 2019332,000.00336,500.00331,500.00336,500.00336,500.00870
Oct 15, 2019333,500.00334,500.00330,500.00332,500.00332,500.00803
Oct 14, 2019330,000.00333,500.00329,500.00332,000.00332,000.00706
Oct 11, 2019332,000.00333,000.00328,000.00329,000.00329,000.00976
Oct 10, 2019330,000.00335,000.00328,500.00328,500.00328,500.001,381
Oct 08, 2019335,000.00336,000.00329,000.00332,500.00332,500.00854
Oct 07, 2019330,000.00334,500.00329,500.00332,000.00332,000.00747
Oct 04, 2019329,500.00335,000.00329,500.00332,000.00332,000.00576
Oct 02, 2019331,000.00336,000.00331,000.00333,500.00333,500.00941
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...