Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 33,450
-750 (-2.19%)
At close: Oct 2, 2025
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 34,200.00 | 34,200.00 | 33,200.00 | 33,450.00 | 33,450.00 | -2.19% | 409,167 |
| Oct 1, 2025 | 32,750.00 | 34,400.00 | 32,600.00 | 34,200.00 | 34,200.00 | 4.59% | 505,047 |
| Sep 30, 2025 | 32,000.00 | 33,100.00 | 31,750.00 | 32,700.00 | 32,700.00 | 1.87% | 352,463 |
| Sep 29, 2025 | 32,400.00 | 32,750.00 | 31,550.00 | 32,100.00 | 32,100.00 | - | 227,696 |
| Sep 26, 2025 | 32,400.00 | 32,550.00 | 31,300.00 | 32,100.00 | 32,100.00 | -1.08% | 261,642 |
| Sep 25, 2025 | 33,800.00 | 34,000.00 | 32,150.00 | 32,450.00 | 32,450.00 | -1.82% | 348,612 |
| Sep 24, 2025 | 32,200.00 | 34,100.00 | 32,200.00 | 33,050.00 | 33,050.00 | 3.77% | 676,954 |
| Sep 23, 2025 | 31,400.00 | 32,550.00 | 31,125.00 | 31,850.00 | 31,850.00 | -0.31% | 262,629 |
| Sep 22, 2025 | 32,500.00 | 32,500.00 | 31,300.00 | 31,950.00 | 31,950.00 | -2.44% | 478,946 |
| Sep 19, 2025 | 32,650.00 | 32,950.00 | 32,000.00 | 32,750.00 | 32,750.00 | -0.46% | 368,954 |
| Sep 18, 2025 | 33,600.00 | 33,700.00 | 32,750.00 | 32,900.00 | 32,900.00 | -1.79% | 321,882 |
| Sep 17, 2025 | 34,550.00 | 34,600.00 | 33,450.00 | 33,500.00 | 33,500.00 | -0.89% | 302,092 |
| Sep 16, 2025 | 33,000.00 | 35,500.00 | 33,000.00 | 33,800.00 | 33,800.00 | 3.84% | 1,380,019 |
| Sep 15, 2025 | 32,350.00 | 32,600.00 | 31,700.00 | 32,550.00 | 32,550.00 | -1.36% | 333,661 |
| Sep 12, 2025 | 34,350.00 | 34,350.00 | 32,550.00 | 33,000.00 | 33,000.00 | -3.65% | 533,910 |
| Sep 11, 2025 | 34,450.00 | 35,000.00 | 33,800.00 | 34,250.00 | 34,250.00 | 1.03% | 407,705 |
| Sep 10, 2025 | 33,550.00 | 34,400.00 | 33,250.00 | 33,900.00 | 33,900.00 | 1.95% | 426,195 |
| Sep 9, 2025 | 35,600.00 | 35,700.00 | 33,200.00 | 33,250.00 | 33,250.00 | -6.47% | 835,866 |
| Sep 8, 2025 | 32,850.00 | 35,850.00 | 32,600.00 | 35,550.00 | 35,550.00 | 7.24% | 832,857 |
| Sep 5, 2025 | 33,800.00 | 34,100.00 | 32,350.00 | 33,150.00 | 33,150.00 | -2.36% | 395,881 |
| Sep 4, 2025 | 33,800.00 | 34,500.00 | 33,250.00 | 33,950.00 | 33,950.00 | 0.59% | 467,316 |
| Sep 3, 2025 | 32,950.00 | 34,850.00 | 32,550.00 | 33,750.00 | 33,750.00 | 6.13% | 1,260,806 |
| Sep 2, 2025 | 32,450.00 | 32,700.00 | 31,600.00 | 31,800.00 | 31,800.00 | -0.93% | 361,848 |
| Sep 1, 2025 | 33,550.00 | 33,600.00 | 31,700.00 | 32,100.00 | 32,100.00 | -2.43% | 467,664 |
| Aug 29, 2025 | 31,600.00 | 33,000.00 | 31,300.00 | 32,900.00 | 32,900.00 | 4.94% | 712,665 |
| Aug 28, 2025 | 31,100.00 | 32,300.00 | 30,750.00 | 31,350.00 | 31,350.00 | 1.46% | 463,361 |
| Aug 27, 2025 | 30,500.00 | 32,050.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1.98% | 869,946 |
| Aug 26, 2025 | 30,350.00 | 30,650.00 | 29,300.00 | 30,300.00 | 30,300.00 | 1.51% | 477,505 |
| Aug 25, 2025 | 30,450.00 | 30,600.00 | 29,100.00 | 29,850.00 | 29,850.00 | -0.67% | 448,564 |
| Aug 22, 2025 | 29,600.00 | 30,450.00 | 29,500.00 | 30,050.00 | 30,050.00 | 1.52% | 294,117 |
| Aug 21, 2025 | 29,750.00 | 29,900.00 | 29,050.00 | 29,600.00 | 29,600.00 | 0.17% | 349,095 |
| Aug 20, 2025 | 29,500.00 | 30,550.00 | 28,700.00 | 29,550.00 | 29,550.00 | -3.11% | 660,744 |
| Aug 19, 2025 | 31,550.00 | 32,000.00 | 30,050.00 | 30,500.00 | 30,500.00 | -1.77% | 524,287 |
| Aug 18, 2025 | 30,000.00 | 31,250.00 | 30,000.00 | 31,050.00 | 31,050.00 | 1.64% | 448,722 |
| Aug 14, 2025 | 31,000.00 | 31,100.00 | 29,500.00 | 30,550.00 | 30,550.00 | -1.29% | 570,098 |
| Aug 13, 2025 | 31,800.00 | 32,350.00 | 30,450.00 | 30,950.00 | 30,950.00 | -1.59% | 765,693 |
| 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 |