Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 34,250
+1,900 (5.87%)
At close: Dec 19, 2025
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 32,450.00 | 34,550.00 | 32,050.00 | 34,250.00 | 34,250.00 | 5.87% | 712,490 |
| Dec 18, 2025 | 30,250.00 | 32,400.00 | 30,250.00 | 32,350.00 | 32,350.00 | 3.85% | 482,615 |
| Dec 17, 2025 | 32,350.00 | 32,500.00 | 30,750.00 | 31,150.00 | 31,150.00 | -2.20% | 367,291 |
| Dec 16, 2025 | 31,100.00 | 33,200.00 | 31,050.00 | 31,850.00 | 31,850.00 | 2.58% | 961,003 |
| Dec 15, 2025 | 29,800.00 | 31,900.00 | 29,600.00 | 31,050.00 | 31,050.00 | 2.99% | 645,527 |
| Dec 12, 2025 | 29,800.00 | 30,600.00 | 29,550.00 | 30,150.00 | 30,150.00 | 2.55% | 343,859 |
| Dec 11, 2025 | 29,900.00 | 30,100.00 | 29,250.00 | 29,400.00 | 29,400.00 | 0.86% | 401,329 |
| Dec 10, 2025 | 30,000.00 | 30,100.00 | 29,150.00 | 29,150.00 | 29,150.00 | -3.16% | 283,160 |
| Dec 9, 2025 | 28,700.00 | 30,600.00 | 28,500.00 | 30,100.00 | 30,100.00 | 4.33% | 654,588 |
| Dec 8, 2025 | 28,600.00 | 29,000.00 | 27,900.00 | 28,850.00 | 28,850.00 | 2.49% | 371,639 |
| Dec 5, 2025 | 27,300.00 | 28,200.00 | 27,300.00 | 28,150.00 | 28,150.00 | 3.30% | 300,103 |
| Dec 4, 2025 | 27,650.00 | 28,100.00 | 27,050.00 | 27,250.00 | 27,250.00 | -1.62% | 248,648 |
| Dec 3, 2025 | 28,200.00 | 28,200.00 | 27,650.00 | 27,700.00 | 27,700.00 | -0.54% | 224,290 |
| Dec 2, 2025 | 26,900.00 | 28,000.00 | 26,900.00 | 27,850.00 | 27,850.00 | 4.11% | 321,721 |
| Dec 1, 2025 | 27,400.00 | 27,550.00 | 26,600.00 | 26,750.00 | 26,750.00 | -2.01% | 239,822 |
| Nov 28, 2025 | 27,550.00 | 27,800.00 | 26,800.00 | 27,300.00 | 27,300.00 | -0.73% | 333,874 |
| Nov 27, 2025 | 28,150.00 | 28,200.00 | 27,250.00 | 27,500.00 | 27,500.00 | -1.26% | 313,033 |
| Nov 26, 2025 | 26,900.00 | 27,900.00 | 26,850.00 | 27,850.00 | 27,850.00 | 4.70% | 316,949 |
| Nov 25, 2025 | 27,700.00 | 27,700.00 | 26,400.00 | 26,600.00 | 26,600.00 | -2.21% | 377,028 |
| Nov 24, 2025 | 27,150.00 | 27,400.00 | 25,800.00 | 27,200.00 | 27,200.00 | 1.87% | 377,596 |
| Nov 21, 2025 | 27,400.00 | 27,750.00 | 26,450.00 | 26,700.00 | 26,700.00 | -5.82% | 456,318 |
| Nov 20, 2025 | 27,800.00 | 28,600.00 | 27,550.00 | 28,350.00 | 28,350.00 | 3.47% | 354,358 |
| Nov 19, 2025 | 27,750.00 | 27,950.00 | 26,700.00 | 27,400.00 | 27,400.00 | - | 404,244 |
| Nov 18, 2025 | 28,150.00 | 28,250.00 | 27,000.00 | 27,400.00 | 27,400.00 | -2.84% | 805,024 |
| Nov 17, 2025 | 31,050.00 | 31,250.00 | 27,400.00 | 28,200.00 | 28,200.00 | -8.74% | 1,584,907 |
| Nov 14, 2025 | 31,250.00 | 32,400.00 | 30,250.00 | 30,900.00 | 30,900.00 | -3.59% | 1,453,889 |
| Nov 13, 2025 | 31,650.00 | 32,100.00 | 30,800.00 | 32,050.00 | 32,050.00 | 1.26% | 304,176 |
| Nov 12, 2025 | 32,450.00 | 33,200.00 | 31,150.00 | 31,650.00 | 31,650.00 | -1.09% | 355,982 |
| Nov 11, 2025 | 33,300.00 | 33,350.00 | 31,800.00 | 32,000.00 | 32,000.00 | -2.74% | 486,537 |
| Nov 10, 2025 | 32,200.00 | 33,150.00 | 31,750.00 | 32,900.00 | 32,900.00 | 4.11% | 314,948 |
| Nov 7, 2025 | 31,500.00 | 32,200.00 | 31,000.00 | 31,600.00 | 31,600.00 | -2.92% | 472,380 |
| Nov 6, 2025 | 34,000.00 | 34,000.00 | 32,000.00 | 32,550.00 | 32,550.00 | -1.81% | 399,182 |
| Nov 5, 2025 | 34,750.00 | 34,800.00 | 32,900.00 | 33,150.00 | 33,150.00 | -6.36% | 459,294 |
| Nov 4, 2025 | 36,650.00 | 36,950.00 | 35,250.00 | 35,400.00 | 35,400.00 | -3.01% | 496,833 |
| Nov 3, 2025 | 37,100.00 | 37,400.00 | 36,150.00 | 36,500.00 | 36,500.00 | -0.27% | 324,821 |
| Oct 31, 2025 | 36,700.00 | 37,250.00 | 36,250.00 | 36,600.00 | 36,600.00 | -1.21% | 267,883 |
| Oct 30, 2025 | 38,400.00 | 39,100.00 | 36,800.00 | 37,050.00 | 37,050.00 | -0.13% | 420,701 |
| Oct 29, 2025 | 38,500.00 | 38,500.00 | 36,500.00 | 37,100.00 | 37,100.00 | -2.62% | 517,186 |
| Oct 28, 2025 | 38,450.00 | 38,550.00 | 37,500.00 | 38,100.00 | 38,100.00 | -1.80% | 353,047 |
| Oct 27, 2025 | 37,800.00 | 39,150.00 | 37,650.00 | 38,800.00 | 38,800.00 | 4.44% | 617,351 |
| Oct 24, 2025 | 36,500.00 | 37,300.00 | 36,150.00 | 37,150.00 | 37,150.00 | 1.09% | 285,305 |
| Oct 23, 2025 | 36,200.00 | 37,400.00 | 35,450.00 | 36,750.00 | 36,750.00 | 0.14% | 322,066 |
| Oct 22, 2025 | 37,200.00 | 37,300.00 | 35,900.00 | 36,700.00 | 36,700.00 | -0.41% | 286,101 |
| Oct 21, 2025 | 35,250.00 | 37,050.00 | 35,000.00 | 36,850.00 | 36,850.00 | 4.54% | 728,547 |
| Oct 20, 2025 | 35,200.00 | 35,500.00 | 34,550.00 | 35,250.00 | 35,250.00 | 0.43% | 395,520 |
| Oct 17, 2025 | 36,800.00 | 36,850.00 | 34,950.00 | 35,100.00 | 35,100.00 | -2.77% | 440,369 |
| Oct 16, 2025 | 38,750.00 | 39,300.00 | 35,600.00 | 36,100.00 | 36,100.00 | -6.11% | 885,750 |
| Oct 15, 2025 | 34,050.00 | 38,950.00 | 33,700.00 | 38,450.00 | 38,450.00 | 13.42% | 1,136,599 |
| Oct 14, 2025 | 34,450.00 | 34,750.00 | 33,600.00 | 33,900.00 | 33,900.00 | -2.73% | 500,115 |
| Oct 13, 2025 | 32,500.00 | 35,200.00 | 32,250.00 | 34,850.00 | 34,850.00 | 5.93% | 690,229 |