Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 30,950
-500 (-1.59%)
At close: Aug 13, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31,800.00 | 32,350.00 | 30,900.00 | 30,950.00 | 30,950.00 | -1.59% | 249,773 |
| Aug 12, 2025 | 31,600.00 | 32,750.00 | 31,200.00 | 31,450.00 | 31,450.00 | -0.47% | 422,729 |
| Aug 11, 2025 | 32,450.00 | 32,850.00 | 30,700.00 | 31,600.00 | 31,600.00 | -1.25% | 354,436 |
| Aug 8, 2025 | 32,500.00 | 32,650.00 | 31,350.00 | 32,000.00 | 32,000.00 | -1.39% | 395,811 |
| Aug 7, 2025 | 31,250.00 | 32,850.00 | 31,100.00 | 32,450.00 | 32,450.00 | 3.84% | 669,568 |
| Aug 6, 2025 | 30,850.00 | 31,550.00 | 30,500.00 | 31,250.00 | 31,250.00 | - | 429,051 |
| Aug 5, 2025 | 31,600.00 | 31,650.00 | 30,050.00 | 31,250.00 | 31,250.00 | 2.12% | 444,817 |
| Aug 4, 2025 | 29,050.00 | 30,700.00 | 28,550.00 | 30,600.00 | 30,600.00 | 4.79% | 653,775 |
| Aug 1, 2025 | 30,250.00 | 30,300.00 | 28,550.00 | 29,200.00 | 29,200.00 | -2.67% | 565,621 |
| Jul 31, 2025 | 30,750.00 | 31,450.00 | 29,450.00 | 30,000.00 | 30,000.00 | 0.84% | 620,259 |
| Jul 30, 2025 | 30,150.00 | 30,450.00 | 29,450.00 | 29,750.00 | 29,750.00 | -1.98% | 407,894 |
| Jul 29, 2025 | 28,350.00 | 30,800.00 | 28,050.00 | 30,350.00 | 30,350.00 | 9.96% | 2,150,928 |
| Jul 28, 2025 | 28,500.00 | 28,550.00 | 27,200.00 | 27,600.00 | 27,600.00 | 1.10% | 630,059 |
| Jul 25, 2025 | 27,200.00 | 27,550.00 | 26,500.00 | 27,300.00 | 27,300.00 | 1.11% | 368,410 |
| Jul 24, 2025 | 27,050.00 | 27,750.00 | 26,650.00 | 27,000.00 | 27,000.00 | 0.37% | 494,613 |
| Jul 23, 2025 | 26,850.00 | 27,200.00 | 25,800.00 | 26,900.00 | 26,900.00 | -0.37% | 556,233 |
| Jul 22, 2025 | 26,400.00 | 27,900.00 | 26,050.00 | 27,000.00 | 27,000.00 | 1.69% | 711,235 |
| Jul 21, 2025 | 26,600.00 | 26,650.00 | 25,900.00 | 26,550.00 | 26,550.00 | 1.72% | 422,835 |
| Jul 18, 2025 | 25,100.00 | 26,300.00 | 24,800.00 | 26,100.00 | 26,100.00 | 4.61% | 607,208 |
| Jul 17, 2025 | 25,300.00 | 25,650.00 | 24,800.00 | 24,950.00 | 24,950.00 | -1.38% | 438,361 |
| Jul 16, 2025 | 25,050.00 | 26,200.00 | 24,550.00 | 25,300.00 | 25,300.00 | 2.85% | 1,028,695 |
| Jul 15, 2025 | 23,500.00 | 24,900.00 | 23,150.00 | 24,600.00 | 24,600.00 | 6.03% | 828,051 |
| Jul 14, 2025 | 22,300.00 | 23,350.00 | 22,200.00 | 23,200.00 | 23,200.00 | 3.57% | 438,364 |
| Jul 11, 2025 | 23,050.00 | 23,150.00 | 22,200.00 | 22,400.00 | 22,400.00 | -3.45% | 655,907 |
| Jul 10, 2025 | 23,450.00 | 23,500.00 | 22,850.00 | 23,200.00 | 23,200.00 | -1.49% | 395,407 |
| Jul 9, 2025 | 23,700.00 | 23,800.00 | 23,150.00 | 23,550.00 | 23,550.00 | 0.86% | 231,802 |
| Jul 8, 2025 | 23,450.00 | 23,900.00 | 23,000.00 | 23,350.00 | 23,350.00 | 1.08% | 539,776 |
| Jul 7, 2025 | 22,550.00 | 23,250.00 | 22,300.00 | 23,100.00 | 23,100.00 | 0.43% | 358,213 |
| Jul 4, 2025 | 23,850.00 | 24,200.00 | 22,900.00 | 23,000.00 | 23,000.00 | -4.96% | 694,590 |
| Jul 3, 2025 | 25,200.00 | 25,400.00 | 23,550.00 | 24,200.00 | 24,200.00 | -5.28% | 957,880 |
| Jul 2, 2025 | 25,900.00 | 26,000.00 | 24,850.00 | 25,550.00 | 25,550.00 | -1.16% | 586,741 |
| Jul 1, 2025 | 26,250.00 | 26,700.00 | 25,750.00 | 25,850.00 | 25,850.00 | -0.58% | 547,045 |
| Jun 30, 2025 | 25,450.00 | 26,850.00 | 25,300.00 | 26,000.00 | 26,000.00 | 2.77% | 747,162 |
| Jun 27, 2025 | 25,500.00 | 26,500.00 | 25,150.00 | 25,300.00 | 25,300.00 | -3.25% | 1,931,353 |
| Jun 26, 2025 | 24,900.00 | 26,300.00 | 24,650.00 | 26,150.00 | 26,150.00 | 5.87% | 1,098,786 |
| Jun 25, 2025 | 25,400.00 | 26,050.00 | 24,650.00 | 24,700.00 | 24,700.00 | -2.56% | 647,276 |
| Jun 24, 2025 | 25,800.00 | 26,400.00 | 25,250.00 | 25,350.00 | 25,350.00 | -0.39% | 563,751 |
| Jun 23, 2025 | 24,850.00 | 26,250.00 | 24,750.00 | 25,450.00 | 25,450.00 | 1.60% | 581,168 |
| Jun 20, 2025 | 25,150.00 | 25,350.00 | 24,550.00 | 25,050.00 | 25,050.00 | -0.60% | 334,652 |
| Jun 19, 2025 | 25,400.00 | 25,550.00 | 24,600.00 | 25,200.00 | 25,200.00 | 0.60% | 415,563 |
| Jun 18, 2025 | 25,100.00 | 25,600.00 | 24,700.00 | 25,050.00 | 25,050.00 | -1.18% | 668,525 |
| Jun 17, 2025 | 24,250.00 | 25,650.00 | 23,550.00 | 25,350.00 | 25,350.00 | 5.85% | 1,200,409 |
| Jun 16, 2025 | 23,150.00 | 24,000.00 | 23,100.00 | 23,950.00 | 23,950.00 | 3.01% | 740,709 |
| Jun 13, 2025 | 22,150.00 | 24,000.00 | 22,100.00 | 23,250.00 | 23,250.00 | 3.79% | 2,322,268 |
| Jun 12, 2025 | 21,750.00 | 23,400.00 | 21,700.00 | 22,400.00 | 22,400.00 | 6.41% | 2,369,039 |
| Jun 11, 2025 | 21,600.00 | 21,600.00 | 20,800.00 | 21,050.00 | 21,050.00 | -1.64% | 491,023 |
| Jun 10, 2025 | 21,000.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | 2.88% | 397,449 |
| Jun 9, 2025 | 22,450.00 | 22,450.00 | 20,650.00 | 20,800.00 | 20,800.00 | -7.35% | 989,727 |
| Jun 5, 2025 | 21,750.00 | 22,600.00 | 21,600.00 | 22,450.00 | 22,450.00 | 3.22% | 585,672 |
| Jun 4, 2025 | 21,800.00 | 21,900.00 | 21,150.00 | 21,750.00 | 21,750.00 | -0.68% | 518,917 |