Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea · Delayed Price · Currency is KRW 23,450
+150 (0.64%)
At close: Jul 16, 2026
Hankuk Carbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 23,550.00 | 24,050.00 | 22,800.00 | 23,450.00 | 23,450.00 | 0.64% | 249,861 |
| 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% | 394,658 |
| 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 |
| Jul 3, 2026 | 26,300.00 | 26,550.00 | 24,800.00 | 25,950.00 | 25,950.00 | -1.89% | 322,500 |
| Jul 2, 2026 | 27,700.00 | 27,700.00 | 26,100.00 | 26,450.00 | 26,450.00 | -3.82% | 194,247 |
| Jul 1, 2026 | 27,200.00 | 27,950.00 | 26,800.00 | 27,500.00 | 27,500.00 | 3.00% | 220,016 |
| Jun 30, 2026 | 27,750.00 | 27,750.00 | 26,650.00 | 26,700.00 | 26,700.00 | -3.61% | 153,967 |
| Jun 29, 2026 | 25,350.00 | 27,700.00 | 25,350.00 | 27,700.00 | 27,700.00 | 8.41% | 248,812 |
| Jun 26, 2026 | 27,600.00 | 27,900.00 | 25,050.00 | 25,550.00 | 25,550.00 | -9.56% | 359,684 |
| Jun 25, 2026 | 28,550.00 | 29,500.00 | 27,950.00 | 28,250.00 | 28,250.00 | -1.40% | 313,113 |
| Jun 24, 2026 | 27,550.00 | 29,100.00 | 27,000.00 | 28,650.00 | 28,650.00 | 2.32% | 317,851 |
| Jun 23, 2026 | 29,400.00 | 30,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | -6.04% | 369,986 |
| Jun 22, 2026 | 30,500.00 | 30,900.00 | 29,400.00 | 29,800.00 | 29,800.00 | -1.81% | 325,348 |
| Jun 19, 2026 | 31,850.00 | 31,950.00 | 30,000.00 | 30,350.00 | 30,350.00 | -5.16% | 400,114 |
| Jun 18, 2026 | 35,200.00 | 35,250.00 | 31,750.00 | 32,000.00 | 32,000.00 | -8.31% | 506,613 |
| Jun 17, 2026 | 36,000.00 | 36,150.00 | 34,300.00 | 34,900.00 | 34,900.00 | -2.10% | 501,366 |
| Jun 16, 2026 | 33,350.00 | 35,850.00 | 33,350.00 | 35,650.00 | 35,650.00 | 8.69% | 605,817 |
| Jun 15, 2026 | 33,150.00 | 33,350.00 | 32,400.00 | 32,800.00 | 32,800.00 | 3.31% | 270,992 |
| Jun 12, 2026 | 32,200.00 | 32,650.00 | 31,450.00 | 31,750.00 | 31,750.00 | 1.60% | 351,648 |
| Jun 11, 2026 | 30,300.00 | 31,400.00 | 29,250.00 | 31,250.00 | 31,250.00 | 1.13% | 576,423 |
| Jun 10, 2026 | 30,200.00 | 31,900.00 | 29,800.00 | 30,900.00 | 30,900.00 | 1.31% | 282,816 |
| Jun 9, 2026 | 29,750.00 | 30,850.00 | 29,200.00 | 30,500.00 | 30,500.00 | 3.04% | 337,109 |
| Jun 8, 2026 | 30,200.00 | 31,800.00 | 29,550.00 | 29,600.00 | 29,600.00 | -8.22% | 455,263 |
| Jun 5, 2026 | 33,500.00 | 33,550.00 | 31,650.00 | 32,250.00 | 32,250.00 | -0.46% | 495,464 |
| 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% | 1,097,986 |
| 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% | 673,935 |
| 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% | 574,090 |
| 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% | 718,296 |
| 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% | 461,263 |
| 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% | 576,293 |