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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	25,300	24,950	24,950	25,650	24,800	438,361
July 16, 2025	25,050	25,300	25,300	26,200	24,550	1.03M
July 15, 2025	23,500	24,600	24,600	24,900	23,150	808,366
July 14, 2025	22,300	23,200	23,200	23,350	22,200	438,364
July 11, 2025	23,050	22,400	22,400	23,150	22,200	655,907
July 10, 2025	23,450	23,200	23,200	23,500	22,850	395,407
July 09, 2025	23,700	23,550	23,550	23,800	23,150	231,802
July 08, 2025	23,450	23,350	23,350	23,900	23,000	539,776
July 07, 2025	22,550	23,100	23,100	23,250	22,300	358,213
July 04, 2025	23,850	23,000	23,000	24,200	22,900	694,590
July 03, 2025	25,200	24,200	24,200	25,400	23,550	957,880
July 02, 2025	25,900	25,550	25,550	26,000	24,850	586,741
July 01, 2025	26,250	25,850	25,850	26,700	25,750	547,045
June 30, 2025	25,450	26,000	26,000	26,850	25,300	747,162
June 27, 2025	25,500	25,300	25,300	26,500	25,150	1.93M
June 26, 2025	24,900	26,150	26,150	26,300	24,650	1.1M
June 25, 2025	25,400	24,700	24,700	26,050	24,650	647,276
June 24, 2025	25,800	25,350	25,350	26,400	25,250	575,090
June 23, 2025	24,850	25,450	25,450	26,250	24,750	581,168
June 20, 2025	25,150	25,050	25,050	25,350	24,550	334,652
June 19, 2025	25,400	25,200	25,200	25,550	24,600	415,563
June 18, 2025	25,100	25,050	25,050	25,600	24,700	668,525
June 17, 2025	24,250	25,350	25,350	25,650	23,550	1.2M
June 16, 2025	23,150	23,950	23,950	24,000	23,100	740,709

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