Hankuk Carbon Co., Ltd. (KRX:017960)
South Korea
· Delayed Price · Currency is KRW 49,900
-1,900 (-3.67%)
Last updated: Apr 29, 2026, 12:50 PM KST
Hankuk Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 717,638 |
| 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% | 781,692 |
| 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% | 2,285,104 |
| 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% | 477,770 |
| 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% | 885,700 |
| 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% | 1,124,314 |
| Feb 23, 2026 | 39,250.00 | 41,350.00 | 37,600.00 | 40,900.00 | 40,900.00 | 6.93% | 1,315,857 |
| Feb 20, 2026 | 37,900.00 | 39,250.00 | 37,350.00 | 38,250.00 | 38,250.00 | 4.08% | 891,248 |
| 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% | 560,758 |
| Feb 9, 2026 | 35,300.00 | 36,150.00 | 35,000.00 | 35,250.00 | 35,250.00 | 2.62% | 512,760 |
| 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% | 613,699 |
| 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% | 487,653 |
| Jan 30, 2026 | 35,000.00 | 35,250.00 | 33,600.00 | 33,850.00 | 33,850.00 | -1.46% | 444,311 |
| Jan 29, 2026 | 34,750.00 | 34,800.00 | 33,450.00 | 34,350.00 | 34,350.00 | -1.43% | 703,256 |
| 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% | 478,689 |
| Jan 21, 2026 | 35,000.00 | 36,300.00 | 34,750.00 | 35,650.00 | 35,650.00 | -1.79% | 345,690 |
| Jan 20, 2026 | 36,150.00 | 36,750.00 | 35,350.00 | 36,300.00 | 36,300.00 | -0.82% | 474,434 |
| 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 | - | 725,195 |
| Jan 14, 2026 | 37,600.00 | 37,600.00 | 35,350.00 | 36,100.00 | 36,100.00 | -5.50% | 1,038,096 |
| Jan 13, 2026 | 39,500.00 | 40,050.00 | 36,700.00 | 38,200.00 | 38,200.00 | -3.78% | 1,333,595 |
| 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% | 4,608,293 |
| Jan 8, 2026 | 31,050.00 | 32,800.00 | 30,550.00 | 31,400.00 | 31,400.00 | 0.48% | 729,688 |
| 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% | 880,575 |
| 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 | 31,080.00 | -1.26% | 358,103 |
| Dec 24, 2025 | 33,650.00 | 33,650.00 | 31,550.00 | 31,800.00 | 31,475.92 | -7.29% | 549,742 |
| Dec 23, 2025 | 33,650.00 | 34,550.00 | 33,250.00 | 34,300.00 | 33,950.45 | 3.94% | 553,861 |
| Dec 22, 2025 | 34,350.00 | 34,600.00 | 32,250.00 | 33,000.00 | 32,663.69 | -3.65% | 794,646 |
| Dec 19, 2025 | 32,450.00 | 34,550.00 | 32,050.00 | 34,250.00 | 33,900.96 | 5.87% | 712,490 |
| Dec 18, 2025 | 30,250.00 | 32,400.00 | 30,250.00 | 32,350.00 | 32,020.32 | 3.85% | 482,651 |
| Dec 17, 2025 | 32,350.00 | 32,500.00 | 30,750.00 | 31,150.00 | 30,832.55 | -2.20% | 367,307 |
| Dec 16, 2025 | 31,100.00 | 33,200.00 | 31,050.00 | 31,850.00 | 31,525.41 | 2.58% | 961,004 |
| Dec 15, 2025 | 29,800.00 | 31,900.00 | 29,600.00 | 31,050.00 | 30,733.57 | 2.99% | 645,527 |
| Dec 12, 2025 | 29,800.00 | 30,600.00 | 29,550.00 | 30,150.00 | 29,842.74 | 2.55% | 343,859 |
| Dec 11, 2025 | 29,900.00 | 30,100.00 | 29,250.00 | 29,400.00 | 29,100.38 | 0.86% | 401,341 |
| Dec 10, 2025 | 30,000.00 | 30,100.00 | 29,150.00 | 29,150.00 | 28,852.93 | -3.16% | 283,160 |
| Dec 9, 2025 | 28,700.00 | 30,600.00 | 28,500.00 | 30,100.00 | 29,793.25 | 4.33% | 654,588 |
| Dec 8, 2025 | 28,600.00 | 29,000.00 | 27,900.00 | 28,850.00 | 28,555.99 | 2.49% | 371,639 |
| Dec 5, 2025 | 27,300.00 | 28,200.00 | 27,300.00 | 28,150.00 | 27,863.12 | 3.30% | 300,411 |
| Dec 4, 2025 | 27,650.00 | 28,100.00 | 27,050.00 | 27,250.00 | 26,972.29 | -1.62% | 248,648 |
| Dec 3, 2025 | 28,200.00 | 28,200.00 | 27,650.00 | 27,700.00 | 27,417.71 | -0.54% | 224,290 |
| Dec 2, 2025 | 26,900.00 | 28,000.00 | 26,900.00 | 27,850.00 | 27,566.18 | 4.11% | 321,721 |
| Dec 1, 2025 | 27,400.00 | 27,550.00 | 26,600.00 | 26,750.00 | 26,477.39 | -2.01% | 239,822 |