Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 21,150
-650 (-2.98%)
At close: Sep 15, 2026
Hankuk Carbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 21,500.00 | 21,650.00 | 20,900.00 | 21,150.00 | 21,150.00 | -2.98% | 177,175 |
| Sep 14, 2026 | 21,450.00 | 22,000.00 | 21,050.00 | 21,800.00 | 21,800.00 | 0.46% | 173,883 |
| Sep 11, 2026 | 21,150.00 | 22,000.00 | 21,050.00 | 21,700.00 | 21,700.00 | -1.36% | 213,003 |
| Sep 10, 2026 | 22,100.00 | 22,100.00 | 21,050.00 | 22,000.00 | 22,000.00 | -2.65% | 410,724 |
| Sep 9, 2026 | 22,600.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | 0.44% | 143,916 |
| Sep 8, 2026 | 22,950.00 | 23,350.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.44% | 144,753 |
| Sep 7, 2026 | 22,650.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.22% | 113,142 |
| Sep 4, 2026 | 22,500.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.89% | 134,978 |
| Sep 3, 2026 | 22,600.00 | 22,900.00 | 21,900.00 | 22,350.00 | 22,350.00 | 0.90% | 194,673 |
| Sep 2, 2026 | 23,100.00 | 23,350.00 | 22,150.00 | 22,150.00 | 22,150.00 | -7.13% | 216,735 |
| Sep 1, 2026 | 24,200.00 | 24,600.00 | 23,550.00 | 23,850.00 | 23,850.00 | -1.24% | 236,642 |
| Aug 31, 2026 | 24,300.00 | 24,400.00 | 23,450.00 | 24,150.00 | 24,150.00 | -3.21% | 220,294 |
| Aug 28, 2026 | 24,300.00 | 25,500.00 | 24,200.00 | 24,950.00 | 24,950.00 | 4.83% | 527,277 |
| Aug 27, 2026 | 23,900.00 | 24,050.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.21% | 122,033 |
| Aug 26, 2026 | 23,500.00 | 24,750.00 | 23,250.00 | 23,850.00 | 23,850.00 | 3.02% | 265,113 |
| Aug 25, 2026 | 22,300.00 | 23,300.00 | 21,950.00 | 23,150.00 | 23,150.00 | 1.76% | 176,909 |
| Aug 24, 2026 | 22,400.00 | 23,350.00 | 22,250.00 | 22,750.00 | 22,750.00 | 0.89% | 164,520 |
| Aug 21, 2026 | 22,800.00 | 23,000.00 | 22,300.00 | 22,550.00 | 22,550.00 | -3.84% | 205,867 |
| Aug 20, 2026 | 23,850.00 | 24,450.00 | 23,350.00 | 23,450.00 | 23,450.00 | -0.85% | 254,229 |
| Aug 19, 2026 | 23,550.00 | 24,400.00 | 23,100.00 | 23,650.00 | 23,650.00 | -3.47% | 225,040 |
| Aug 18, 2026 | 25,950.00 | 26,100.00 | 24,000.00 | 24,500.00 | 24,500.00 | -2.58% | 579,193 |
| Aug 14, 2026 | 24,850.00 | 25,450.00 | 23,750.00 | 25,150.00 | 25,150.00 | 3.50% | 511,224 |
| Aug 13, 2026 | 24,500.00 | 24,850.00 | 23,850.00 | 24,300.00 | 24,300.00 | -0.41% | 382,117 |
| Aug 12, 2026 | 24,450.00 | 25,200.00 | 23,750.00 | 24,400.00 | 24,400.00 | 0.21% | 296,044 |
| Aug 11, 2026 | 24,350.00 | 25,300.00 | 24,000.00 | 24,350.00 | 24,350.00 | - | 225,877 |
| Aug 10, 2026 | 23,450.00 | 24,950.00 | 23,450.00 | 24,350.00 | 24,350.00 | 5.41% | 347,590 |
| Aug 7, 2026 | 22,950.00 | 23,350.00 | 22,350.00 | 23,100.00 | 23,100.00 | 0.87% | 172,072 |
| Aug 6, 2026 | 23,100.00 | 23,500.00 | 22,350.00 | 22,900.00 | 22,900.00 | -1.51% | 183,247 |
| Aug 5, 2026 | 22,800.00 | 23,350.00 | 22,550.00 | 23,250.00 | 23,250.00 | 4.73% | 206,821 |
| Aug 4, 2026 | 21,400.00 | 22,300.00 | 21,400.00 | 22,200.00 | 22,200.00 | 4.23% | 162,255 |
| Aug 3, 2026 | 20,750.00 | 21,750.00 | 20,350.00 | 21,300.00 | 21,300.00 | -0.23% | 178,089 |
| Jul 31, 2026 | 20,300.00 | 21,350.00 | 20,000.00 | 21,350.00 | 21,350.00 | 7.88% | 300,109 |
| Jul 30, 2026 | 18,770.00 | 20,600.00 | 18,770.00 | 19,790.00 | 19,790.00 | 2.54% | 368,838 |
| Jul 29, 2026 | 20,250.00 | 20,800.00 | 18,530.00 | 19,300.00 | 19,300.00 | -4.46% | 501,119 |
| Jul 28, 2026 | 22,050.00 | 22,100.00 | 20,000.00 | 20,200.00 | 20,200.00 | -11.01% | 447,696 |
| Jul 27, 2026 | 24,000.00 | 24,000.00 | 22,300.00 | 22,700.00 | 22,700.00 | -4.22% | 333,995 |
| Jul 24, 2026 | 23,850.00 | 24,700.00 | 23,250.00 | 23,700.00 | 23,700.00 | 0.85% | 516,778 |
| Jul 23, 2026 | 22,300.00 | 23,650.00 | 21,700.00 | 23,500.00 | 23,500.00 | 4.44% | 671,105 |
| Jul 22, 2026 | 22,700.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | 2.04% | 183,984 |
| Jul 21, 2026 | 21,750.00 | 22,200.00 | 21,200.00 | 22,050.00 | 22,050.00 | 0.46% | 167,940 |
| Jul 20, 2026 | 23,150.00 | 23,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | -6.40% | 171,392 |
| Jul 16, 2026 | 23,550.00 | 24,050.00 | 22,800.00 | 23,450.00 | 23,450.00 | 0.64% | 249,871 |
| Jul 15, 2026 | 23,450.00 | 24,250.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.75% | 352,584 |
| Jul 14, 2026 | 24,650.00 | 24,650.00 | 22,600.00 | 22,900.00 | 22,900.00 | -6.91% | 398,594 |
| Jul 13, 2026 | 25,250.00 | 26,400.00 | 24,100.00 | 24,600.00 | 24,600.00 | 0.61% | 254,253 |
| Jul 10, 2026 | 23,450.00 | 24,900.00 | 23,450.00 | 24,450.00 | 24,450.00 | 5.16% | 186,725 |
| Jul 9, 2026 | 23,850.00 | 24,600.00 | 22,600.00 | 23,250.00 | 23,250.00 | -3.13% | 362,920 |
| Jul 8, 2026 | 24,100.00 | 25,350.00 | 23,600.00 | 24,000.00 | 24,000.00 | -2.04% | 374,464 |
| Jul 7, 2026 | 24,750.00 | 24,950.00 | 23,750.00 | 24,500.00 | 24,500.00 | -4.11% | 281,099 |
| Jul 6, 2026 | 26,250.00 | 26,750.00 | 25,000.00 | 25,550.00 | 25,550.00 | -1.54% | 223,067 |