Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 32,250
-150 (-0.46%)
At close: Jun 5, 2026
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 33,500.00 | 33,550.00 | 31,650.00 | 32,250.00 | 32,250.00 | -0.46% | 495,424 |
| Jun 4, 2026 | 34,000.00 | 34,050.00 | 31,400.00 | 32,400.00 | 32,400.00 | 3.85% | 768,217 |
| Jun 2, 2026 | 31,450.00 | 32,850.00 | 30,500.00 | 31,200.00 | 31,200.00 | -2.95% | 353,918 |
| Jun 1, 2026 | 31,750.00 | 34,150.00 | 31,000.00 | 32,150.00 | 32,150.00 | -0.31% | 562,726 |
| May 29, 2026 | 34,100.00 | 34,150.00 | 31,700.00 | 32,250.00 | 32,250.00 | -6.66% | 510,713 |
| May 28, 2026 | 35,050.00 | 35,500.00 | 31,400.00 | 34,550.00 | 34,550.00 | -0.72% | 1,097,963 |
| May 27, 2026 | 36,700.00 | 36,750.00 | 34,650.00 | 34,800.00 | 34,800.00 | -4.66% | 470,229 |
| May 26, 2026 | 38,000.00 | 38,000.00 | 36,250.00 | 36,500.00 | 36,500.00 | -0.82% | 553,608 |
| May 22, 2026 | 36,900.00 | 37,700.00 | 36,300.00 | 36,800.00 | 36,800.00 | 2.94% | 477,279 |
| May 21, 2026 | 36,350.00 | 36,650.00 | 35,150.00 | 35,750.00 | 35,750.00 | 0.99% | 673,835 |
| May 20, 2026 | 36,850.00 | 36,950.00 | 33,950.00 | 35,400.00 | 35,400.00 | -2.34% | 559,312 |
| May 19, 2026 | 37,400.00 | 38,000.00 | 35,600.00 | 36,250.00 | 36,250.00 | -1.09% | 514,739 |
| May 18, 2026 | 38,100.00 | 38,700.00 | 35,750.00 | 36,650.00 | 36,650.00 | -5.42% | 574,089 |
| May 15, 2026 | 40,550.00 | 41,050.00 | 38,100.00 | 38,750.00 | 38,750.00 | -5.37% | 933,085 |
| May 14, 2026 | 44,000.00 | 44,900.00 | 40,100.00 | 40,950.00 | 40,950.00 | -5.32% | 718,294 |
| May 13, 2026 | 44,950.00 | 44,950.00 | 41,800.00 | 43,250.00 | 43,250.00 | -0.57% | 336,874 |
| May 12, 2026 | 46,000.00 | 46,050.00 | 42,450.00 | 43,500.00 | 43,500.00 | -3.44% | 662,719 |
| May 11, 2026 | 46,100.00 | 47,300.00 | 44,500.00 | 45,050.00 | 45,050.00 | -1.64% | 554,844 |
| May 8, 2026 | 47,900.00 | 48,450.00 | 45,500.00 | 45,800.00 | 45,800.00 | -3.78% | 461,257 |
| May 7, 2026 | 48,000.00 | 48,150.00 | 46,400.00 | 47,600.00 | 47,600.00 | -0.31% | 510,036 |
| May 6, 2026 | 50,200.00 | 50,300.00 | 47,000.00 | 47,750.00 | 47,750.00 | -2.15% | 576,287 |
| May 4, 2026 | 50,000.00 | 50,100.00 | 47,500.00 | 48,800.00 | 48,800.00 | -1.51% | 351,823 |
| Apr 30, 2026 | 50,400.00 | 50,700.00 | 48,450.00 | 49,550.00 | 49,550.00 | -1.69% | 417,169 |
| Apr 29, 2026 | 51,600.00 | 51,800.00 | 49,250.00 | 50,400.00 | 50,400.00 | -2.70% | 827,913 |
| Apr 28, 2026 | 51,700.00 | 54,100.00 | 50,800.00 | 51,800.00 | 51,800.00 | 0.39% | 724,168 |
| Apr 27, 2026 | 51,100.00 | 52,200.00 | 49,800.00 | 51,600.00 | 51,600.00 | 1.57% | 577,396 |
| Apr 24, 2026 | 51,900.00 | 53,200.00 | 50,400.00 | 50,800.00 | 50,800.00 | -1.36% | 908,388 |
| Apr 23, 2026 | 53,500.00 | 53,500.00 | 50,000.00 | 51,500.00 | 51,500.00 | -1.34% | 780,308 |
| Apr 22, 2026 | 51,000.00 | 52,500.00 | 50,400.00 | 52,200.00 | 52,200.00 | 2.55% | 429,985 |
| Apr 21, 2026 | 50,500.00 | 51,100.00 | 49,700.00 | 50,900.00 | 50,900.00 | 0.39% | 393,859 |
| Apr 20, 2026 | 51,000.00 | 52,200.00 | 50,300.00 | 50,700.00 | 50,700.00 | -2.69% | 449,098 |
| Apr 17, 2026 | 51,500.00 | 53,000.00 | 49,050.00 | 52,100.00 | 52,100.00 | 1.76% | 801,097 |
| Apr 16, 2026 | 51,000.00 | 52,200.00 | 49,850.00 | 51,200.00 | 51,200.00 | 0.20% | 545,748 |
| Apr 15, 2026 | 50,100.00 | 51,700.00 | 49,000.00 | 51,100.00 | 51,100.00 | 2.20% | 606,838 |
| Apr 14, 2026 | 50,700.00 | 50,700.00 | 46,800.00 | 50,000.00 | 50,000.00 | -1.38% | 1,159,631 |
| Apr 13, 2026 | 45,650.00 | 52,600.00 | 45,550.00 | 50,700.00 | 50,700.00 | 8.92% | 1,553,824 |
| Apr 10, 2026 | 44,100.00 | 47,800.00 | 43,700.00 | 46,550.00 | 46,550.00 | 6.52% | 701,855 |
| Apr 9, 2026 | 44,200.00 | 44,250.00 | 42,900.00 | 43,700.00 | 43,700.00 | -0.68% | 283,686 |
| Apr 8, 2026 | 44,850.00 | 45,250.00 | 42,700.00 | 44,000.00 | 44,000.00 | 3.04% | 493,522 |
| Apr 7, 2026 | 45,750.00 | 45,750.00 | 41,650.00 | 42,700.00 | 42,700.00 | -7.68% | 612,734 |
| Apr 6, 2026 | 46,200.00 | 46,700.00 | 44,350.00 | 46,250.00 | 46,250.00 | 2.78% | 625,424 |
| Apr 3, 2026 | 40,850.00 | 46,500.00 | 40,550.00 | 45,000.00 | 45,000.00 | 13.64% | 1,073,410 |
| 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% | 528,682 |
| 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% | 540,525 |
| 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% | 2,387,781 |
| Mar 24, 2026 | 48,400.00 | 49,000.00 | 45,000.00 | 46,800.00 | 46,800.00 | 0.32% | 552,581 |