Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 34,350
+100 (0.29%)
At close: Feb 6, 2026
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 29,800.00 | 31,900.00 | 29,600.00 | 31,050.00 | 30,921.45 | 2.99% | 645,527 |
| Dec 12, 2025 | 29,800.00 | 30,600.00 | 29,550.00 | 30,150.00 | 30,025.18 | 2.55% | 343,859 |
| Dec 11, 2025 | 29,900.00 | 30,100.00 | 29,250.00 | 29,400.00 | 29,278.28 | 0.86% | 401,341 |
| Dec 10, 2025 | 30,000.00 | 30,100.00 | 29,150.00 | 29,150.00 | 29,029.32 | -3.16% | 283,160 |
| Dec 9, 2025 | 28,700.00 | 30,600.00 | 28,500.00 | 30,100.00 | 29,975.38 | 4.33% | 654,588 |
| Dec 8, 2025 | 28,600.00 | 29,000.00 | 27,900.00 | 28,850.00 | 28,730.56 | 2.49% | 371,639 |
| Dec 5, 2025 | 27,300.00 | 28,200.00 | 27,300.00 | 28,150.00 | 28,033.46 | 3.30% | 300,411 |
| Dec 4, 2025 | 27,650.00 | 28,100.00 | 27,050.00 | 27,250.00 | 27,137.18 | -1.62% | 248,648 |
| Dec 3, 2025 | 28,200.00 | 28,200.00 | 27,650.00 | 27,700.00 | 27,585.32 | -0.54% | 224,290 |
| Dec 2, 2025 | 26,900.00 | 28,000.00 | 26,900.00 | 27,850.00 | 27,734.70 | 4.11% | 321,721 |
| Dec 1, 2025 | 27,400.00 | 27,550.00 | 26,600.00 | 26,750.00 | 26,639.25 | -2.01% | 239,822 |
| Nov 28, 2025 | 27,550.00 | 27,800.00 | 26,800.00 | 27,300.00 | 27,186.97 | -0.73% | 333,874 |
| Nov 27, 2025 | 28,150.00 | 28,200.00 | 27,250.00 | 27,500.00 | 27,386.15 | -1.26% | 313,033 |
| Nov 26, 2025 | 26,900.00 | 27,900.00 | 26,850.00 | 27,850.00 | 27,734.70 | 4.70% | 316,949 |