Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 20,550
+250 (1.23%)
At close: Oct 2, 2026
Hankuk Carbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20,350.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | 1.23% | 108,450 |
| Oct 1, 2026 | 20,350.00 | 20,350.00 | 19,960.00 | 20,300.00 | 20,300.00 | 1.25% | 109,213 |
| Sep 30, 2026 | 20,450.00 | 20,800.00 | 19,890.00 | 20,050.00 | 20,050.00 | 0.96% | 164,254 |
| Sep 29, 2026 | 20,150.00 | 20,300.00 | 19,500.00 | 19,860.00 | 19,860.00 | -2.17% | 154,530 |
| Sep 28, 2026 | 20,350.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,300.00 | 0.74% | 106,267 |
| Sep 23, 2026 | 20,700.00 | 20,800.00 | 20,050.00 | 20,250.00 | 20,150.74 | -1.46% | 117,401 |
| Sep 22, 2026 | 20,650.00 | 20,850.00 | 20,450.00 | 20,550.00 | 20,449.26 | - | 103,352 |
| Sep 21, 2026 | 21,050.00 | 21,100.00 | 20,350.00 | 20,550.00 | 20,449.26 | -2.14% | 142,382 |
| Sep 18, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,000.00 | 20,897.06 | -1.87% | 127,209 |
| Sep 17, 2026 | 20,950.00 | 21,750.00 | 20,850.00 | 21,400.00 | 21,295.10 | 2.39% | 153,965 |
| Sep 16, 2026 | 21,150.00 | 21,150.00 | 20,600.00 | 20,900.00 | 20,797.55 | -1.18% | 117,593 |
| Sep 15, 2026 | 21,500.00 | 21,650.00 | 20,900.00 | 21,150.00 | 21,046.32 | -2.98% | 177,175 |
| Sep 14, 2026 | 21,450.00 | 22,000.00 | 21,050.00 | 21,800.00 | 21,693.14 | 0.46% | 181,339 |
| Sep 11, 2026 | 21,150.00 | 22,000.00 | 21,050.00 | 21,700.00 | 21,593.63 | -1.36% | 213,003 |
| Sep 10, 2026 | 22,100.00 | 22,100.00 | 21,050.00 | 22,000.00 | 21,892.16 | -2.65% | 410,724 |
| Sep 9, 2026 | 22,600.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,489.22 | 0.44% | 143,916 |
| Sep 8, 2026 | 22,950.00 | 23,350.00 | 22,500.00 | 22,500.00 | 22,389.71 | -0.44% | 144,753 |
| Sep 7, 2026 | 22,650.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,489.22 | 0.22% | 113,142 |
| Sep 4, 2026 | 22,500.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,439.46 | 0.89% | 134,978 |
| Sep 3, 2026 | 22,600.00 | 22,900.00 | 21,900.00 | 22,350.00 | 22,240.44 | 0.90% | 194,673 |
| Sep 2, 2026 | 23,100.00 | 23,350.00 | 22,150.00 | 22,150.00 | 22,041.42 | -7.13% | 216,735 |
| Sep 1, 2026 | 24,200.00 | 24,600.00 | 23,550.00 | 23,850.00 | 23,733.09 | -1.24% | 236,642 |
| Aug 31, 2026 | 24,300.00 | 24,400.00 | 23,450.00 | 24,150.00 | 24,031.62 | -3.21% | 220,294 |
| Aug 28, 2026 | 24,300.00 | 25,500.00 | 24,200.00 | 24,950.00 | 24,827.70 | 4.83% | 527,277 |
| Aug 27, 2026 | 23,900.00 | 24,050.00 | 23,600.00 | 23,800.00 | 23,683.33 | -0.21% | 122,033 |
| Aug 26, 2026 | 23,500.00 | 24,750.00 | 23,250.00 | 23,850.00 | 23,733.09 | 3.02% | 265,113 |
| Aug 25, 2026 | 22,300.00 | 23,300.00 | 21,950.00 | 23,150.00 | 23,036.52 | 1.76% | 176,909 |
| Aug 24, 2026 | 22,400.00 | 23,350.00 | 22,250.00 | 22,750.00 | 22,638.48 | 0.89% | 164,520 |
| Aug 21, 2026 | 22,800.00 | 23,000.00 | 22,300.00 | 22,550.00 | 22,439.46 | -3.84% | 205,867 |
| Aug 20, 2026 | 23,850.00 | 24,450.00 | 23,350.00 | 23,450.00 | 23,335.05 | -0.85% | 254,229 |
| Aug 19, 2026 | 23,550.00 | 24,400.00 | 23,100.00 | 23,650.00 | 23,534.07 | -3.47% | 225,040 |
| Aug 18, 2026 | 25,950.00 | 26,100.00 | 24,000.00 | 24,500.00 | 24,379.90 | -2.58% | 579,193 |
| Aug 14, 2026 | 24,850.00 | 25,450.00 | 23,750.00 | 25,150.00 | 25,026.72 | 3.50% | 511,224 |
| Aug 13, 2026 | 24,500.00 | 24,850.00 | 23,850.00 | 24,300.00 | 24,180.88 | -0.41% | 382,117 |
| Aug 12, 2026 | 24,450.00 | 25,200.00 | 23,750.00 | 24,400.00 | 24,280.39 | 0.21% | 296,044 |
| Aug 11, 2026 | 24,350.00 | 25,300.00 | 24,000.00 | 24,350.00 | 24,230.64 | - | 225,877 |
| Aug 10, 2026 | 23,450.00 | 24,950.00 | 23,450.00 | 24,350.00 | 24,230.64 | 5.41% | 347,590 |
| Aug 7, 2026 | 22,950.00 | 23,350.00 | 22,350.00 | 23,100.00 | 22,986.76 | 0.87% | 172,072 |
| Aug 6, 2026 | 23,100.00 | 23,500.00 | 22,350.00 | 22,900.00 | 22,787.75 | -1.51% | 183,247 |
| Aug 5, 2026 | 22,800.00 | 23,350.00 | 22,550.00 | 23,250.00 | 23,136.03 | 4.73% | 206,821 |
| Aug 4, 2026 | 21,400.00 | 22,300.00 | 21,400.00 | 22,200.00 | 22,091.18 | 4.23% | 162,255 |
| Aug 3, 2026 | 20,750.00 | 21,750.00 | 20,350.00 | 21,300.00 | 21,195.59 | -0.23% | 178,089 |
| Jul 31, 2026 | 20,300.00 | 21,350.00 | 20,000.00 | 21,350.00 | 21,245.34 | 7.88% | 300,109 |
| Jul 30, 2026 | 18,770.00 | 20,600.00 | 18,770.00 | 19,790.00 | 19,692.99 | 2.54% | 368,838 |
| Jul 29, 2026 | 20,250.00 | 20,800.00 | 18,530.00 | 19,300.00 | 19,205.39 | -4.46% | 501,119 |
| Jul 28, 2026 | 22,050.00 | 22,100.00 | 20,000.00 | 20,200.00 | 20,100.98 | -11.01% | 447,696 |
| Jul 27, 2026 | 24,000.00 | 24,000.00 | 22,300.00 | 22,700.00 | 22,588.73 | -4.22% | 333,995 |
| Jul 24, 2026 | 23,850.00 | 24,700.00 | 23,250.00 | 23,700.00 | 23,583.82 | 0.85% | 516,778 |
| Jul 23, 2026 | 22,300.00 | 23,650.00 | 21,700.00 | 23,500.00 | 23,384.80 | 4.44% | 671,105 |
| Jul 22, 2026 | 22,700.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,389.71 | 2.04% | 183,984 |