Hankuk Carbon Co., Ltd. - 017960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36,800	35,100	35,100	36,850	34,950	440,369
October 16, 2025	38,750	36,100	36,100	39,300	35,600	885,750
October 15, 2025	34,050	38,450	38,450	38,950	33,700	1.14M
October 14, 2025	34,450	33,900	33,900	34,750	33,600	500,115
October 13, 2025	32,500	34,850	34,850	35,200	32,250	679,404
October 10, 2025	33,150	32,900	32,900	33,450	31,550	428,660
October 02, 2025	34,200	33,450	33,450	34,200	33,200	409,167
October 01, 2025	32,750	34,200	34,200	34,400	32,600	505,047
September 30, 2025	32,000	32,700	32,700	33,100	31,750	352,463
September 29, 2025	32,400	32,100	32,100	32,750	31,550	227,696
September 26, 2025	32,400	32,100	32,100	32,550	31,300	261,642
September 25, 2025	33,800	32,450	32,450	34,000	32,150	348,612
September 24, 2025	32,200	33,050	33,050	34,100	32,200	676,954
September 23, 2025	31,400	31,850	31,850	32,550	31,125	262,629
September 22, 2025	32,500	31,950	31,950	32,500	31,300	478,946
September 19, 2025	32,650	32,750	32,750	32,950	32,000	368,954
September 18, 2025	33,600	32,900	32,900	33,700	32,750	321,882
September 17, 2025	34,550	33,500	33,500	34,600	33,450	302,092
September 16, 2025	33,000	33,800	33,800	35,500	33,000	1.38M
September 15, 2025	32,350	32,550	32,550	32,600	31,700	333,661
September 12, 2025	34,350	33,000	33,000	34,350	32,550	533,910
September 11, 2025	34,450	34,250	34,250	35,000	33,800	407,705
September 10, 2025	33,550	33,900	33,900	34,400	33,250	426,195
September 09, 2025	35,600	33,250	33,250	35,700	33,200	835,290
September 08, 2025	32,850	35,550	35,550	35,850	32,600	832,857
September 05, 2025	33,800	33,150	33,150	34,100	32,350	395,881
September 04, 2025	33,800	33,950	33,950	34,500	33,250	467,316
September 03, 2025	32,950	33,750	33,750	34,850	32,550	1.26M
September 02, 2025	32,450	31,800	31,800	32,700	31,600	361,848
September 01, 2025	33,550	32,100	32,100	33,600	31,700	467,664
August 29, 2025	31,600	32,900	32,900	33,000	31,300	687,872
August 28, 2025	31,100	31,350	31,350	32,300	30,750	463,260
August 27, 2025	30,500	30,900	30,900	32,050	30,400	869,946
August 26, 2025	30,350	30,300	30,300	30,650	29,300	477,505
August 25, 2025	30,450	29,850	29,850	30,600	29,100	448,564
August 22, 2025	29,600	30,050	30,050	30,450	29,500	294,117
August 21, 2025	29,750	29,600	29,600	29,900	29,050	349,095
August 20, 2025	29,500	29,550	29,550	30,550	28,700	660,744
August 19, 2025	31,550	30,500	30,500	32,000	30,050	524,287
August 18, 2025	30,000	31,050	31,050	31,250	30,000	448,722
August 14, 2025	31,000	30,550	30,550	31,100	29,500	570,098
August 13, 2025	31,800	30,950	30,950	32,350	30,450	765,693
August 12, 2025	31,600	31,450	31,450	32,750	31,200	422,729
August 11, 2025	32,450	31,600	31,600	32,850	30,700	354,436
August 08, 2025	32,500	32,000	32,000	32,650	31,350	395,811
August 07, 2025	31,250	32,450	32,450	32,850	31,100	669,568
August 06, 2025	30,850	31,250	31,250	31,550	30,500	429,051
August 05, 2025	31,600	31,250	31,250	31,650	30,050	444,817
August 04, 2025	29,050	30,600	30,600	30,700	28,550	653,775
August 01, 2025	30,250	29,200	29,200	30,300	28,550	565,621
July 31, 2025	30,750	30,000	30,000	31,450	29,450	620,259
July 30, 2025	30,150	29,750	29,750	30,450	29,450	407,894
July 29, 2025	28,350	30,350	30,350	30,800	28,050	2.15M
July 28, 2025	28,500	27,600	27,600	28,550	27,200	630,059
July 25, 2025	27,200	27,300	27,300	27,550	26,500	368,410
July 24, 2025	27,050	27,000	27,000	27,750	26,650	494,613
July 23, 2025	26,850	26,900	26,900	27,200	25,800	556,233
July 22, 2025	26,400	27,000	27,000	27,900	26,050	711,235
July 21, 2025	26,600	26,550	26,550	26,650	25,900	422,835
July 18, 2025	25,100	26,100	26,100	26,300	24,800	607,208

Hankuk Carbon Co., Ltd. (017960.KS) KSC