Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 45,000
+5,400 (13.64%)
Apr 3, 2026, 3:30 PM KST
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 40,850.00 | 46,500.00 | 40,550.00 | 44,900.00 | 44,900.00 | 13.38% | 1,048,920 |
| Apr 2, 2026 | 42,400.00 | 42,450.00 | 39,100.00 | 39,600.00 | 39,600.00 | -3.88% | 579,176 |
| Apr 1, 2026 | 40,650.00 | 41,250.00 | 39,550.00 | 41,200.00 | 41,200.00 | 6.05% | 473,353 |
| Mar 31, 2026 | 39,700.00 | 40,900.00 | 38,650.00 | 38,850.00 | 38,850.00 | -0.51% | 528,681 |
| Mar 30, 2026 | 38,000.00 | 40,100.00 | 37,550.00 | 39,050.00 | 39,050.00 | -3.58% | 460,506 |
| Mar 27, 2026 | 41,300.00 | 41,550.00 | 39,600.00 | 40,500.00 | 40,500.00 | -5.37% | 540,518 |
| Mar 26, 2026 | 42,950.00 | 45,800.00 | 41,800.00 | 42,800.00 | 42,800.00 | 2.27% | 1,056,412 |
| Mar 25, 2026 | 47,450.00 | 47,800.00 | 39,500.00 | 41,850.00 | 41,850.00 | -10.58% | 2,387,755 |
| Mar 24, 2026 | 48,400.00 | 49,000.00 | 45,000.00 | 46,800.00 | 46,800.00 | 0.32% | 552,581 |
| Mar 23, 2026 | 48,250.00 | 48,550.00 | 46,000.00 | 46,650.00 | 46,650.00 | -6.33% | 568,660 |
| Mar 20, 2026 | 49,350.00 | 50,800.00 | 48,200.00 | 49,800.00 | 49,800.00 | 3.00% | 398,898 |
| Mar 19, 2026 | 48,450.00 | 49,950.00 | 47,500.00 | 48,350.00 | 48,350.00 | -0.82% | 393,855 |
| Mar 18, 2026 | 49,000.00 | 50,400.00 | 47,800.00 | 48,750.00 | 48,750.00 | 0.21% | 789,710 |
| Mar 17, 2026 | 46,200.00 | 49,850.00 | 46,200.00 | 48,650.00 | 48,650.00 | 6.11% | 717,548 |
| Mar 16, 2026 | 46,550.00 | 48,400.00 | 45,700.00 | 45,850.00 | 45,850.00 | -1.50% | 500,146 |
| Mar 13, 2026 | 48,800.00 | 49,250.00 | 46,050.00 | 46,550.00 | 46,550.00 | -2.62% | 781,682 |
| Mar 12, 2026 | 46,000.00 | 49,000.00 | 45,850.00 | 47,800.00 | 47,800.00 | 1.49% | 1,016,605 |
| Mar 11, 2026 | 43,200.00 | 48,650.00 | 42,650.00 | 47,100.00 | 47,100.00 | 10.56% | 1,751,125 |
| Mar 10, 2026 | 44,000.00 | 45,150.00 | 41,850.00 | 42,600.00 | 42,600.00 | -4.80% | 926,536 |
| Mar 9, 2026 | 40,500.00 | 46,000.00 | 39,450.00 | 44,750.00 | 44,750.00 | 7.06% | 2,284,996 |
| Mar 6, 2026 | 38,100.00 | 42,250.00 | 38,100.00 | 41,800.00 | 41,800.00 | 8.71% | 871,206 |
| Mar 5, 2026 | 39,200.00 | 40,000.00 | 38,050.00 | 38,450.00 | 38,450.00 | 5.92% | 477,743 |
| Mar 4, 2026 | 38,950.00 | 40,750.00 | 35,750.00 | 36,300.00 | 36,300.00 | -10.59% | 982,361 |
| Mar 3, 2026 | 41,300.00 | 43,500.00 | 40,100.00 | 40,600.00 | 40,600.00 | -3.10% | 885,698 |
| Feb 27, 2026 | 41,000.00 | 43,800.00 | 39,800.00 | 41,900.00 | 41,900.00 | 3.46% | 933,229 |
| Feb 26, 2026 | 40,850.00 | 41,300.00 | 39,500.00 | 40,500.00 | 40,500.00 | -1.34% | 800,932 |
| Feb 25, 2026 | 42,800.00 | 44,450.00 | 40,350.00 | 41,050.00 | 41,050.00 | -1.08% | 1,153,249 |
| Feb 24, 2026 | 40,100.00 | 42,400.00 | 38,900.00 | 41,500.00 | 41,500.00 | 1.47% | 1,124,258 |
| Feb 23, 2026 | 39,250.00 | 41,350.00 | 37,600.00 | 40,900.00 | 40,900.00 | 6.93% | 1,315,846 |
| Feb 20, 2026 | 37,900.00 | 39,250.00 | 37,350.00 | 38,250.00 | 38,250.00 | 4.08% | 891,227 |
| Feb 19, 2026 | 35,700.00 | 37,400.00 | 35,600.00 | 36,750.00 | 36,750.00 | 5.30% | 694,597 |
| Feb 13, 2026 | 34,400.00 | 36,200.00 | 33,950.00 | 34,900.00 | 34,900.00 | - | 481,245 |
| Feb 12, 2026 | 35,200.00 | 35,350.00 | 33,800.00 | 34,900.00 | 34,900.00 | -0.43% | 384,654 |
| Feb 11, 2026 | 34,150.00 | 36,000.00 | 34,100.00 | 35,050.00 | 35,050.00 | 3.55% | 633,340 |
| Feb 10, 2026 | 35,550.00 | 35,550.00 | 33,300.00 | 33,850.00 | 33,850.00 | -3.97% | 560,757 |
| Feb 9, 2026 | 35,300.00 | 36,150.00 | 35,000.00 | 35,250.00 | 35,250.00 | 2.62% | 512,749 |
| 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 |