Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 33,950
+200 (0.59%)
At close: Sep 4, 2025
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |