Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 35,400
-1,100 (-3.01%)
At close: Nov 4, 2025
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 34,750.00 | 34,800.00 | 32,900.00 | 33,150.00 | 33,150.00 | -6.36% | 471,836 |
| Nov 4, 2025 | 36,650.00 | 36,950.00 | 35,250.00 | 35,400.00 | 35,400.00 | -3.01% | 508,644 |
| 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% | 428,349 |
| 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% | 295,761 |
| 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% | 744,402 |
| 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 |
| Oct 10, 2025 | 33,150.00 | 33,450.00 | 31,550.00 | 32,900.00 | 32,900.00 | -1.64% | 428,660 |
| 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 |