Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea
· Delayed Price · Currency is KRW 28,150
+900 (3.30%)
At close: Dec 5, 2025
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,300.00 | 28,200.00 | 27,300.00 | 28,150.00 | 28,150.00 | 3.30% | 300,103 |
| Dec 4, 2025 | 27,650.00 | 28,100.00 | 27,050.00 | 27,250.00 | 27,250.00 | -1.62% | 248,648 |
| Dec 3, 2025 | 28,200.00 | 28,200.00 | 27,650.00 | 27,700.00 | 27,700.00 | -0.54% | 224,290 |
| Dec 2, 2025 | 26,900.00 | 28,000.00 | 26,900.00 | 27,850.00 | 27,850.00 | 4.11% | 321,721 |
| Dec 1, 2025 | 27,400.00 | 27,550.00 | 26,600.00 | 26,750.00 | 26,750.00 | -2.01% | 239,822 |
| Nov 28, 2025 | 27,550.00 | 27,800.00 | 26,800.00 | 27,300.00 | 27,300.00 | -0.73% | 333,874 |
| Nov 27, 2025 | 28,150.00 | 28,200.00 | 27,250.00 | 27,500.00 | 27,500.00 | -1.26% | 313,033 |
| Nov 26, 2025 | 26,900.00 | 27,900.00 | 26,850.00 | 27,850.00 | 27,850.00 | 4.70% | 316,949 |
| Nov 25, 2025 | 27,700.00 | 27,700.00 | 26,400.00 | 26,600.00 | 26,600.00 | -2.21% | 377,028 |
| Nov 24, 2025 | 27,150.00 | 27,400.00 | 25,800.00 | 27,200.00 | 27,200.00 | 1.87% | 377,596 |
| Nov 21, 2025 | 27,400.00 | 27,750.00 | 26,450.00 | 26,700.00 | 26,700.00 | -5.82% | 456,318 |
| Nov 20, 2025 | 27,800.00 | 28,600.00 | 27,550.00 | 28,350.00 | 28,350.00 | 3.47% | 354,358 |
| Nov 19, 2025 | 27,750.00 | 27,950.00 | 26,700.00 | 27,400.00 | 27,400.00 | - | 404,244 |
| Nov 18, 2025 | 28,150.00 | 28,250.00 | 27,000.00 | 27,400.00 | 27,400.00 | -2.84% | 805,024 |
| Nov 17, 2025 | 31,050.00 | 31,250.00 | 27,400.00 | 28,200.00 | 28,200.00 | -8.74% | 1,584,907 |
| Nov 14, 2025 | 31,250.00 | 32,400.00 | 30,250.00 | 30,900.00 | 30,900.00 | -3.59% | 1,453,889 |
| Nov 13, 2025 | 31,650.00 | 32,100.00 | 30,800.00 | 32,050.00 | 32,050.00 | 1.26% | 304,176 |
| Nov 12, 2025 | 32,450.00 | 33,200.00 | 31,150.00 | 31,650.00 | 31,650.00 | -1.09% | 355,982 |
| Nov 11, 2025 | 33,300.00 | 33,350.00 | 31,800.00 | 32,000.00 | 32,000.00 | -2.74% | 486,537 |
| Nov 10, 2025 | 32,200.00 | 33,150.00 | 31,750.00 | 32,900.00 | 32,900.00 | 4.11% | 314,948 |
| Nov 7, 2025 | 31,500.00 | 32,200.00 | 31,000.00 | 31,600.00 | 31,600.00 | -2.92% | 472,380 |
| Nov 6, 2025 | 34,000.00 | 34,000.00 | 32,000.00 | 32,550.00 | 32,550.00 | -1.81% | 399,182 |
| Nov 5, 2025 | 34,750.00 | 34,800.00 | 32,900.00 | 33,150.00 | 33,150.00 | -6.36% | 459,294 |
| Nov 4, 2025 | 36,650.00 | 36,950.00 | 35,250.00 | 35,400.00 | 35,400.00 | -3.01% | 496,833 |
| Nov 3, 2025 | 37,100.00 | 37,400.00 | 36,150.00 | 36,500.00 | 36,500.00 | -0.27% | 324,821 |
| Oct 31, 2025 | 36,700.00 | 37,250.00 | 36,250.00 | 36,600.00 | 36,600.00 | -1.21% | 267,883 |
| Oct 30, 2025 | 38,400.00 | 39,100.00 | 36,800.00 | 37,050.00 | 37,050.00 | -0.13% | 420,701 |
| Oct 29, 2025 | 38,500.00 | 38,500.00 | 36,500.00 | 37,100.00 | 37,100.00 | -2.62% | 517,186 |
| Oct 28, 2025 | 38,450.00 | 38,550.00 | 37,500.00 | 38,100.00 | 38,100.00 | -1.80% | 353,047 |
| Oct 27, 2025 | 37,800.00 | 39,150.00 | 37,650.00 | 38,800.00 | 38,800.00 | 4.44% | 617,351 |
| Oct 24, 2025 | 36,500.00 | 37,300.00 | 36,150.00 | 37,150.00 | 37,150.00 | 1.09% | 285,305 |
| Oct 23, 2025 | 36,200.00 | 37,400.00 | 35,450.00 | 36,750.00 | 36,750.00 | 0.14% | 322,066 |
| Oct 22, 2025 | 37,200.00 | 37,300.00 | 35,900.00 | 36,700.00 | 36,700.00 | -0.41% | 286,101 |
| Oct 21, 2025 | 35,250.00 | 37,050.00 | 35,000.00 | 36,850.00 | 36,850.00 | 4.54% | 728,547 |
| Oct 20, 2025 | 35,200.00 | 35,500.00 | 34,550.00 | 35,250.00 | 35,250.00 | 0.43% | 395,520 |
| Oct 17, 2025 | 36,800.00 | 36,850.00 | 34,950.00 | 35,100.00 | 35,100.00 | -2.77% | 440,369 |
| Oct 16, 2025 | 38,750.00 | 39,300.00 | 35,600.00 | 36,100.00 | 36,100.00 | -6.11% | 885,750 |
| Oct 15, 2025 | 34,050.00 | 38,950.00 | 33,700.00 | 38,450.00 | 38,450.00 | 13.42% | 1,136,599 |
| Oct 14, 2025 | 34,450.00 | 34,750.00 | 33,600.00 | 33,900.00 | 33,900.00 | -2.73% | 500,115 |
| Oct 13, 2025 | 32,500.00 | 35,200.00 | 32,250.00 | 34,850.00 | 34,850.00 | 5.93% | 690,229 |
| Oct 10, 2025 | 33,150.00 | 33,450.00 | 31,550.00 | 32,900.00 | 32,900.00 | -1.64% | 428,660 |
| Oct 2, 2025 | 34,200.00 | 34,200.00 | 33,200.00 | 33,450.00 | 33,450.00 | -2.19% | 385,835 |
| Oct 1, 2025 | 32,750.00 | 34,400.00 | 32,600.00 | 34,200.00 | 34,200.00 | 4.59% | 505,047 |
| Sep 30, 2025 | 32,000.00 | 33,100.00 | 31,750.00 | 32,700.00 | 32,700.00 | 1.87% | 341,612 |
| Sep 29, 2025 | 32,400.00 | 32,750.00 | 31,550.00 | 32,100.00 | 32,100.00 | - | 227,696 |
| Sep 26, 2025 | 32,400.00 | 32,550.00 | 31,300.00 | 32,100.00 | 32,100.00 | -1.08% | 261,642 |
| Sep 25, 2025 | 33,800.00 | 34,000.00 | 32,150.00 | 32,450.00 | 32,450.00 | -1.82% | 348,612 |
| Sep 24, 2025 | 32,200.00 | 34,100.00 | 32,200.00 | 33,050.00 | 33,050.00 | 3.77% | 676,954 |
| Sep 23, 2025 | 31,400.00 | 32,550.00 | 31,125.00 | 31,850.00 | 31,850.00 | -0.31% | 255,374 |
| Sep 22, 2025 | 32,500.00 | 32,500.00 | 31,300.00 | 31,950.00 | 31,950.00 | -2.44% | 478,946 |
| Sep 19, 2025 | 32,650.00 | 32,950.00 | 32,000.00 | 32,750.00 | 32,750.00 | -0.46% | 323,949 |
| Sep 18, 2025 | 33,600.00 | 33,700.00 | 32,750.00 | 32,900.00 | 32,900.00 | -1.79% | 321,882 |
| Sep 17, 2025 | 34,550.00 | 34,600.00 | 33,450.00 | 33,500.00 | 33,500.00 | -0.89% | 292,619 |
| Sep 16, 2025 | 33,000.00 | 35,500.00 | 33,000.00 | 33,800.00 | 33,800.00 | 3.84% | 1,380,019 |
| Sep 15, 2025 | 32,350.00 | 32,600.00 | 31,700.00 | 32,550.00 | 32,550.00 | -1.36% | 333,661 |
| Sep 12, 2025 | 34,350.00 | 34,350.00 | 32,550.00 | 33,000.00 | 33,000.00 | -3.65% | 521,100 |
| Sep 11, 2025 | 34,450.00 | 35,000.00 | 33,800.00 | 34,250.00 | 34,250.00 | 1.03% | 407,705 |
| Sep 10, 2025 | 33,550.00 | 34,400.00 | 33,250.00 | 33,900.00 | 33,900.00 | 1.95% | 426,195 |
| Sep 9, 2025 | 35,600.00 | 35,700.00 | 33,200.00 | 33,250.00 | 33,250.00 | -6.47% | 835,866 |
| Sep 8, 2025 | 32,850.00 | 35,850.00 | 32,600.00 | 35,550.00 | 35,550.00 | 7.24% | 818,418 |
| Sep 5, 2025 | 33,800.00 | 34,100.00 | 32,350.00 | 33,150.00 | 33,150.00 | -2.36% | 395,881 |
| Sep 4, 2025 | 33,800.00 | 34,500.00 | 33,250.00 | 33,950.00 | 33,950.00 | 0.59% | 467,316 |
| Sep 3, 2025 | 32,950.00 | 34,850.00 | 32,550.00 | 33,750.00 | 33,750.00 | 6.13% | 1,260,806 |
| Sep 2, 2025 | 32,450.00 | 32,700.00 | 31,600.00 | 31,800.00 | 31,800.00 | -0.93% | 361,848 |
| Sep 1, 2025 | 33,550.00 | 33,600.00 | 31,700.00 | 32,100.00 | 32,100.00 | -2.43% | 459,668 |
| Aug 29, 2025 | 31,600.00 | 33,000.00 | 31,300.00 | 32,900.00 | 32,900.00 | 4.94% | 712,665 |
| Aug 28, 2025 | 31,100.00 | 32,300.00 | 30,750.00 | 31,350.00 | 31,350.00 | 1.46% | 463,361 |
| Aug 27, 2025 | 30,500.00 | 32,050.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1.98% | 860,634 |
| Aug 26, 2025 | 30,350.00 | 30,650.00 | 29,300.00 | 30,300.00 | 30,300.00 | 1.51% | 422,336 |
| Aug 25, 2025 | 30,450.00 | 30,600.00 | 29,100.00 | 29,850.00 | 29,850.00 | -0.67% | 448,564 |
| Aug 22, 2025 | 29,600.00 | 30,450.00 | 29,500.00 | 30,050.00 | 30,050.00 | 1.52% | 294,117 |
| Aug 21, 2025 | 29,750.00 | 29,900.00 | 29,050.00 | 29,600.00 | 29,600.00 | 0.17% | 349,095 |
| Aug 20, 2025 | 29,500.00 | 30,550.00 | 28,700.00 | 29,550.00 | 29,550.00 | -3.11% | 660,744 |
| Aug 19, 2025 | 31,550.00 | 32,000.00 | 30,050.00 | 30,500.00 | 30,500.00 | -1.77% | 524,287 |
| Aug 18, 2025 | 30,000.00 | 31,250.00 | 30,000.00 | 31,050.00 | 31,050.00 | 1.64% | 448,722 |
| Aug 14, 2025 | 31,000.00 | 31,100.00 | 29,500.00 | 30,550.00 | 30,550.00 | -1.29% | 570,098 |
| Aug 13, 2025 | 31,800.00 | 32,350.00 | 30,450.00 | 30,950.00 | 30,950.00 | -1.59% | 732,448 |
| Aug 12, 2025 | 31,600.00 | 32,750.00 | 31,200.00 | 31,450.00 | 31,450.00 | -0.47% | 414,642 |
| Aug 11, 2025 | 32,450.00 | 32,850.00 | 30,700.00 | 31,600.00 | 31,600.00 | -1.25% | 354,436 |
| Aug 8, 2025 | 32,500.00 | 32,650.00 | 31,350.00 | 32,000.00 | 32,000.00 | -1.39% | 390,187 |
| Aug 7, 2025 | 31,250.00 | 32,850.00 | 31,100.00 | 32,450.00 | 32,450.00 | 3.84% | 669,568 |
| Aug 6, 2025 | 30,850.00 | 31,550.00 | 30,500.00 | 31,250.00 | 31,250.00 | - | 429,051 |
| Aug 5, 2025 | 31,600.00 | 31,650.00 | 30,050.00 | 31,250.00 | 31,250.00 | 2.12% | 431,829 |
| Aug 4, 2025 | 29,050.00 | 30,700.00 | 28,550.00 | 30,600.00 | 30,600.00 | 4.79% | 653,775 |
| Aug 1, 2025 | 30,250.00 | 30,300.00 | 28,550.00 | 29,200.00 | 29,200.00 | -2.67% | 565,621 |
| Jul 31, 2025 | 30,750.00 | 31,450.00 | 29,450.00 | 30,000.00 | 30,000.00 | 0.84% | 608,767 |
| Jul 30, 2025 | 30,150.00 | 30,450.00 | 29,450.00 | 29,750.00 | 29,750.00 | -1.98% | 407,894 |
| Jul 29, 2025 | 28,350.00 | 30,800.00 | 28,050.00 | 30,350.00 | 30,350.00 | 9.96% | 2,124,394 |
| Jul 28, 2025 | 28,500.00 | 28,550.00 | 27,200.00 | 27,600.00 | 27,600.00 | 1.10% | 619,772 |
| Jul 25, 2025 | 27,200.00 | 27,550.00 | 26,500.00 | 27,300.00 | 27,300.00 | 1.11% | 362,733 |
| Jul 24, 2025 | 27,050.00 | 27,750.00 | 26,650.00 | 27,000.00 | 27,000.00 | 0.37% | 481,323 |
| Jul 23, 2025 | 26,850.00 | 27,200.00 | 25,800.00 | 26,900.00 | 26,900.00 | -0.37% | 556,233 |
| Jul 22, 2025 | 26,400.00 | 27,900.00 | 26,050.00 | 27,000.00 | 27,000.00 | 1.69% | 711,235 |
| Jul 21, 2025 | 26,600.00 | 26,650.00 | 25,900.00 | 26,550.00 | 26,550.00 | 1.72% | 422,835 |
| Jul 18, 2025 | 25,100.00 | 26,300.00 | 24,800.00 | 26,100.00 | 26,100.00 | 4.61% | 597,160 |
| Jul 17, 2025 | 25,300.00 | 25,650.00 | 24,800.00 | 24,950.00 | 24,950.00 | -1.38% | 438,361 |
| Jul 16, 2025 | 25,050.00 | 26,200.00 | 24,550.00 | 25,300.00 | 25,300.00 | 2.85% | 1,028,695 |
| Jul 15, 2025 | 23,500.00 | 24,900.00 | 23,150.00 | 24,600.00 | 24,600.00 | 6.03% | 828,051 |
| Jul 14, 2025 | 22,300.00 | 23,350.00 | 22,200.00 | 23,200.00 | 23,200.00 | 3.57% | 438,364 |
| Jul 11, 2025 | 23,050.00 | 23,150.00 | 22,200.00 | 22,400.00 | 22,400.00 | -3.45% | 655,907 |