Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 38,700
+2,400 (6.61%)
Mar 5, 2026, 1:30 PM KST
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38,950.00 | 40,750.00 | 35,750.00 | 36,300.00 | 36,300.00 | -10.59% | 982,361 |
| Mar 3, 2026 | 41,300.00 | 43,500.00 | 40,100.00 | 40,600.00 | 40,600.00 | -3.10% | 885,698 |
| Feb 27, 2026 | 41,000.00 | 43,800.00 | 39,800.00 | 41,900.00 | 41,900.00 | 3.46% | 933,229 |
| Feb 26, 2026 | 40,850.00 | 41,300.00 | 39,500.00 | 40,500.00 | 40,500.00 | -1.34% | 800,932 |
| Feb 25, 2026 | 42,800.00 | 44,450.00 | 40,350.00 | 41,050.00 | 41,050.00 | -1.08% | 1,153,249 |
| Feb 24, 2026 | 40,100.00 | 42,400.00 | 38,900.00 | 41,500.00 | 41,500.00 | 1.47% | 1,124,258 |
| Feb 23, 2026 | 39,250.00 | 41,350.00 | 37,600.00 | 40,900.00 | 40,900.00 | 6.93% | 1,315,846 |
| Feb 20, 2026 | 37,900.00 | 39,250.00 | 37,350.00 | 38,250.00 | 38,250.00 | 4.08% | 891,227 |
| Feb 19, 2026 | 35,700.00 | 37,400.00 | 35,600.00 | 36,750.00 | 36,750.00 | 5.30% | 694,597 |
| Feb 13, 2026 | 34,400.00 | 36,200.00 | 33,950.00 | 34,900.00 | 34,900.00 | - | 481,245 |
| Feb 12, 2026 | 35,200.00 | 35,350.00 | 33,800.00 | 34,900.00 | 34,900.00 | -0.43% | 384,654 |
| Feb 11, 2026 | 34,150.00 | 36,000.00 | 34,100.00 | 35,050.00 | 35,050.00 | 3.55% | 633,340 |
| Feb 10, 2026 | 35,550.00 | 35,550.00 | 33,300.00 | 33,850.00 | 33,850.00 | -3.97% | 560,757 |
| Feb 9, 2026 | 35,300.00 | 36,150.00 | 35,000.00 | 35,250.00 | 35,250.00 | 2.62% | 512,749 |
| Feb 6, 2026 | 32,900.00 | 35,100.00 | 32,200.00 | 34,350.00 | 34,350.00 | 0.29% | 482,646 |
| Feb 5, 2026 | 34,400.00 | 35,550.00 | 33,850.00 | 34,250.00 | 34,250.00 | -1.86% | 553,031 |
| Feb 4, 2026 | 34,200.00 | 35,300.00 | 33,700.00 | 34,900.00 | 34,900.00 | 3.25% | 613,686 |
| Feb 3, 2026 | 32,750.00 | 34,300.00 | 32,250.00 | 33,800.00 | 33,800.00 | 5.79% | 463,861 |
| Feb 2, 2026 | 33,400.00 | 34,400.00 | 31,950.00 | 31,950.00 | 31,950.00 | -5.61% | 487,649 |
| Jan 30, 2026 | 35,000.00 | 35,250.00 | 33,600.00 | 33,850.00 | 33,850.00 | -1.46% | 444,306 |
| Jan 29, 2026 | 34,750.00 | 34,800.00 | 33,450.00 | 34,350.00 | 34,350.00 | -1.43% | 703,249 |
| Jan 28, 2026 | 34,950.00 | 35,050.00 | 33,950.00 | 34,850.00 | 34,850.00 | 0.58% | 420,326 |
| Jan 27, 2026 | 34,950.00 | 34,950.00 | 33,900.00 | 34,650.00 | 34,650.00 | 1.02% | 324,145 |
| Jan 26, 2026 | 34,900.00 | 34,950.00 | 34,050.00 | 34,300.00 | 34,300.00 | -1.86% | 432,157 |
| Jan 23, 2026 | 35,200.00 | 37,000.00 | 34,700.00 | 34,950.00 | 34,950.00 | 0.29% | 835,797 |
| Jan 22, 2026 | 36,100.00 | 36,150.00 | 34,600.00 | 34,850.00 | 34,850.00 | -2.24% | 478,685 |
| Jan 21, 2026 | 35,000.00 | 36,300.00 | 34,750.00 | 35,650.00 | 35,650.00 | -1.79% | 345,687 |
| Jan 20, 2026 | 36,150.00 | 36,750.00 | 35,350.00 | 36,300.00 | 36,300.00 | -0.82% | 468,327 |
| Jan 19, 2026 | 35,650.00 | 37,600.00 | 35,000.00 | 36,600.00 | 36,600.00 | 4.72% | 847,060 |
| Jan 16, 2026 | 36,300.00 | 36,500.00 | 34,600.00 | 34,950.00 | 34,950.00 | -3.19% | 695,567 |
| Jan 15, 2026 | 36,300.00 | 37,150.00 | 35,850.00 | 36,100.00 | 36,100.00 | - | 725,194 |
| Jan 14, 2026 | 37,600.00 | 37,600.00 | 35,350.00 | 36,100.00 | 36,100.00 | -5.50% | 1,038,046 |
| Jan 13, 2026 | 39,500.00 | 40,050.00 | 36,700.00 | 38,200.00 | 38,200.00 | -3.78% | 1,333,538 |
| Jan 12, 2026 | 37,700.00 | 40,950.00 | 37,050.00 | 39,700.00 | 39,700.00 | 3.39% | 2,080,984 |
| Jan 9, 2026 | 31,800.00 | 38,950.00 | 31,450.00 | 38,400.00 | 38,400.00 | 22.29% | 4,608,168 |
| Jan 8, 2026 | 31,050.00 | 32,800.00 | 30,550.00 | 31,400.00 | 31,400.00 | 0.48% | 729,679 |
| Jan 7, 2026 | 30,600.00 | 31,600.00 | 30,450.00 | 31,250.00 | 31,250.00 | 1.96% | 536,270 |
| Jan 6, 2026 | 29,250.00 | 30,750.00 | 28,750.00 | 30,650.00 | 30,650.00 | 9.07% | 773,577 |
| Jan 5, 2026 | 28,100.00 | 28,400.00 | 27,450.00 | 28,100.00 | 28,100.00 | 1.26% | 738,162 |
| Jan 2, 2026 | 29,850.00 | 29,900.00 | 27,550.00 | 27,750.00 | 27,750.00 | -7.04% | 880,515 |
| Dec 30, 2025 | 30,200.00 | 30,750.00 | 29,750.00 | 29,850.00 | 29,850.00 | -1.97% | 358,667 |
| Dec 29, 2025 | 31,000.00 | 31,250.00 | 30,300.00 | 30,450.00 | 30,450.00 | -3.03% | 369,273 |
| Dec 26, 2025 | 31,650.00 | 32,200.00 | 31,150.00 | 31,400.00 | 31,270.00 | -1.26% | 358,103 |
| Dec 24, 2025 | 33,650.00 | 33,650.00 | 31,550.00 | 31,800.00 | 31,668.34 | -7.29% | 549,742 |
| Dec 23, 2025 | 33,650.00 | 34,550.00 | 33,250.00 | 34,300.00 | 34,157.99 | 3.94% | 553,861 |
| Dec 22, 2025 | 34,350.00 | 34,600.00 | 32,250.00 | 33,000.00 | 32,863.38 | -3.65% | 794,646 |
| Dec 19, 2025 | 32,450.00 | 34,550.00 | 32,050.00 | 34,250.00 | 34,108.20 | 5.87% | 712,490 |
| Dec 18, 2025 | 30,250.00 | 32,400.00 | 30,250.00 | 32,350.00 | 32,216.07 | 3.85% | 482,651 |
| Dec 17, 2025 | 32,350.00 | 32,500.00 | 30,750.00 | 31,150.00 | 31,021.04 | -2.20% | 367,307 |
| Dec 16, 2025 | 31,100.00 | 33,200.00 | 31,050.00 | 31,850.00 | 31,718.14 | 2.58% | 961,004 |