Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea
· Delayed Price · Currency is KRW 44,750
+2,950 (7.06%)
At close: Mar 9, 2026
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 35,650.00 | 37,600.00 | 35,000.00 | 36,600.00 | 36,600.00 | 4.72% | 847,060 |
| Jan 16, 2026 | 36,300.00 | 36,500.00 | 34,600.00 | 34,950.00 | 34,950.00 | -3.19% | 695,567 |
| Jan 15, 2026 | 36,300.00 | 37,150.00 | 35,850.00 | 36,100.00 | 36,100.00 | - | 725,194 |
| Jan 14, 2026 | 37,600.00 | 37,600.00 | 35,350.00 | 36,100.00 | 36,100.00 | -5.50% | 1,038,046 |
| Jan 13, 2026 | 39,500.00 | 40,050.00 | 36,700.00 | 38,200.00 | 38,200.00 | -3.78% | 1,333,538 |
| Jan 12, 2026 | 37,700.00 | 40,950.00 | 37,050.00 | 39,700.00 | 39,700.00 | 3.39% | 2,080,984 |
| Jan 9, 2026 | 31,800.00 | 38,950.00 | 31,450.00 | 38,400.00 | 38,400.00 | 22.29% | 4,608,168 |
| Jan 8, 2026 | 31,050.00 | 32,800.00 | 30,550.00 | 31,400.00 | 31,400.00 | 0.48% | 729,679 |
| Jan 7, 2026 | 30,600.00 | 31,600.00 | 30,450.00 | 31,250.00 | 31,250.00 | 1.96% | 536,270 |
| Jan 6, 2026 | 29,250.00 | 30,750.00 | 28,750.00 | 30,650.00 | 30,650.00 | 9.07% | 773,577 |
| Jan 5, 2026 | 28,100.00 | 28,400.00 | 27,450.00 | 28,100.00 | 28,100.00 | 1.26% | 738,162 |
| Jan 2, 2026 | 29,850.00 | 29,900.00 | 27,550.00 | 27,750.00 | 27,750.00 | -7.04% | 880,515 |
| Dec 30, 2025 | 30,200.00 | 30,750.00 | 29,750.00 | 29,850.00 | 29,850.00 | -1.97% | 358,667 |
| Dec 29, 2025 | 31,000.00 | 31,250.00 | 30,300.00 | 30,450.00 | 30,450.00 | -3.03% | 369,273 |
| Dec 26, 2025 | 31,650.00 | 32,200.00 | 31,150.00 | 31,400.00 | 31,270.00 | -1.26% | 358,103 |
| Dec 24, 2025 | 33,650.00 | 33,650.00 | 31,550.00 | 31,800.00 | 31,668.34 | -7.29% | 549,742 |
| Dec 23, 2025 | 33,650.00 | 34,550.00 | 33,250.00 | 34,300.00 | 34,157.99 | 3.94% | 553,861 |
| Dec 22, 2025 | 34,350.00 | 34,600.00 | 32,250.00 | 33,000.00 | 32,863.38 | -3.65% | 794,646 |
| Dec 19, 2025 | 32,450.00 | 34,550.00 | 32,050.00 | 34,250.00 | 34,108.20 | 5.87% | 712,490 |
| Dec 18, 2025 | 30,250.00 | 32,400.00 | 30,250.00 | 32,350.00 | 32,216.07 | 3.85% | 482,651 |
| Dec 17, 2025 | 32,350.00 | 32,500.00 | 30,750.00 | 31,150.00 | 31,021.04 | -2.20% | 367,307 |
| Dec 16, 2025 | 31,100.00 | 33,200.00 | 31,050.00 | 31,850.00 | 31,718.14 | 2.58% | 961,004 |
| Dec 15, 2025 | 29,800.00 | 31,900.00 | 29,600.00 | 31,050.00 | 30,921.45 | 2.99% | 645,527 |
| Dec 12, 2025 | 29,800.00 | 30,600.00 | 29,550.00 | 30,150.00 | 30,025.18 | 2.55% | 343,859 |
| Dec 11, 2025 | 29,900.00 | 30,100.00 | 29,250.00 | 29,400.00 | 29,278.28 | 0.86% | 401,341 |
| Dec 10, 2025 | 30,000.00 | 30,100.00 | 29,150.00 | 29,150.00 | 29,029.32 | -3.16% | 283,160 |
| Dec 9, 2025 | 28,700.00 | 30,600.00 | 28,500.00 | 30,100.00 | 29,975.38 | 4.33% | 654,588 |
| Dec 8, 2025 | 28,600.00 | 29,000.00 | 27,900.00 | 28,850.00 | 28,730.56 | 2.49% | 371,639 |
| Dec 5, 2025 | 27,300.00 | 28,200.00 | 27,300.00 | 28,150.00 | 28,033.46 | 3.30% | 300,411 |
| Dec 4, 2025 | 27,650.00 | 28,100.00 | 27,050.00 | 27,250.00 | 27,137.18 | -1.62% | 248,648 |
| Dec 3, 2025 | 28,200.00 | 28,200.00 | 27,650.00 | 27,700.00 | 27,585.32 | -0.54% | 224,290 |
| Dec 2, 2025 | 26,900.00 | 28,000.00 | 26,900.00 | 27,850.00 | 27,734.70 | 4.11% | 321,721 |
| Dec 1, 2025 | 27,400.00 | 27,550.00 | 26,600.00 | 26,750.00 | 26,639.25 | -2.01% | 239,822 |
| Nov 28, 2025 | 27,550.00 | 27,800.00 | 26,800.00 | 27,300.00 | 27,186.97 | -0.73% | 333,874 |
| Nov 27, 2025 | 28,150.00 | 28,200.00 | 27,250.00 | 27,500.00 | 27,386.15 | -1.26% | 313,033 |
| Nov 26, 2025 | 26,900.00 | 27,900.00 | 26,850.00 | 27,850.00 | 27,734.70 | 4.70% | 316,949 |
| Nov 25, 2025 | 27,700.00 | 27,700.00 | 26,400.00 | 26,600.00 | 26,489.87 | -2.21% | 377,028 |
| Nov 24, 2025 | 27,150.00 | 27,400.00 | 25,800.00 | 27,200.00 | 27,087.39 | 1.87% | 377,596 |
| Nov 21, 2025 | 27,400.00 | 27,750.00 | 26,450.00 | 26,700.00 | 26,589.46 | -5.82% | 456,318 |
| Nov 20, 2025 | 27,800.00 | 28,600.00 | 27,550.00 | 28,350.00 | 28,232.63 | 3.47% | 354,358 |
| Nov 19, 2025 | 27,750.00 | 27,950.00 | 26,700.00 | 27,400.00 | 27,286.56 | - | 404,244 |
| Nov 18, 2025 | 28,150.00 | 28,250.00 | 27,000.00 | 27,400.00 | 27,286.56 | -2.84% | 805,024 |
| Nov 17, 2025 | 31,050.00 | 31,250.00 | 27,400.00 | 28,200.00 | 28,083.25 | -8.74% | 1,584,907 |
| Nov 14, 2025 | 31,250.00 | 32,400.00 | 30,250.00 | 30,900.00 | 30,772.07 | -3.59% | 1,453,889 |
| Nov 13, 2025 | 31,650.00 | 32,100.00 | 30,800.00 | 32,050.00 | 31,917.31 | 1.26% | 304,176 |
| Nov 12, 2025 | 32,450.00 | 33,200.00 | 31,150.00 | 31,650.00 | 31,518.96 | -1.09% | 355,982 |
| Nov 11, 2025 | 33,300.00 | 33,350.00 | 31,800.00 | 32,000.00 | 31,867.52 | -2.74% | 486,537 |
| Nov 10, 2025 | 32,200.00 | 33,150.00 | 31,750.00 | 32,900.00 | 32,763.79 | 4.11% | 314,948 |
| Nov 7, 2025 | 31,500.00 | 32,200.00 | 31,000.00 | 31,600.00 | 31,469.17 | -2.92% | 472,380 |
| Nov 6, 2025 | 34,000.00 | 34,000.00 | 32,000.00 | 32,550.00 | 32,415.24 | -1.81% | 399,182 |
| Nov 5, 2025 | 34,750.00 | 34,800.00 | 32,900.00 | 33,150.00 | 33,012.75 | -6.36% | 459,294 |
| Nov 4, 2025 | 36,650.00 | 36,950.00 | 35,250.00 | 35,400.00 | 35,253.44 | -3.01% | 496,833 |
| Nov 3, 2025 | 37,100.00 | 37,400.00 | 36,150.00 | 36,500.00 | 36,348.89 | -0.27% | 324,821 |
| Oct 31, 2025 | 36,700.00 | 37,250.00 | 36,250.00 | 36,600.00 | 36,448.47 | -1.21% | 267,883 |
| Oct 30, 2025 | 38,400.00 | 39,100.00 | 36,800.00 | 37,050.00 | 36,896.61 | -0.13% | 420,701 |
| Oct 29, 2025 | 38,500.00 | 38,500.00 | 36,500.00 | 37,100.00 | 36,946.40 | -2.62% | 517,186 |
| Oct 28, 2025 | 38,450.00 | 38,550.00 | 37,500.00 | 38,100.00 | 37,942.26 | -1.80% | 353,047 |
| Oct 27, 2025 | 37,800.00 | 39,150.00 | 37,650.00 | 38,800.00 | 38,639.36 | 4.44% | 617,351 |
| Oct 24, 2025 | 36,500.00 | 37,300.00 | 36,150.00 | 37,150.00 | 36,996.19 | 1.09% | 285,305 |
| Oct 23, 2025 | 36,200.00 | 37,400.00 | 35,450.00 | 36,750.00 | 36,597.85 | 0.14% | 322,066 |
| Oct 22, 2025 | 37,200.00 | 37,300.00 | 35,900.00 | 36,700.00 | 36,548.06 | -0.41% | 286,101 |
| Oct 21, 2025 | 35,250.00 | 37,050.00 | 35,000.00 | 36,850.00 | 36,697.44 | 4.54% | 728,547 |
| Oct 20, 2025 | 35,200.00 | 35,500.00 | 34,550.00 | 35,250.00 | 35,104.06 | 0.43% | 395,520 |
| Oct 17, 2025 | 36,800.00 | 36,850.00 | 34,950.00 | 35,100.00 | 34,954.68 | -2.77% | 440,369 |
| Oct 16, 2025 | 38,750.00 | 39,300.00 | 35,600.00 | 36,100.00 | 35,950.54 | -6.11% | 885,750 |
| Oct 15, 2025 | 34,050.00 | 38,950.00 | 33,700.00 | 38,450.00 | 38,290.81 | 13.42% | 1,136,599 |
| Oct 14, 2025 | 34,450.00 | 34,750.00 | 33,600.00 | 33,900.00 | 33,759.65 | -2.73% | 500,115 |
| Oct 13, 2025 | 32,500.00 | 35,200.00 | 32,250.00 | 34,850.00 | 34,705.72 | 5.93% | 690,229 |
| Oct 10, 2025 | 33,150.00 | 33,450.00 | 31,550.00 | 32,900.00 | 32,763.79 | -1.64% | 428,660 |