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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37,600	36,100	36,100	37,600	35,350	1.04M
January 13, 2026	39,500	38,200	38,200	40,050	36,700	1.33M
January 12, 2026	37,700	39,700	39,700	40,950	37,050	2.08M
January 09, 2026	31,800	38,400	38,400	38,950	31,450	4.61M
January 08, 2026	31,050	31,400	31,400	32,800	30,550	729,688
January 07, 2026	30,600	31,250	31,250	31,600	30,450	536,270
January 06, 2026	29,250	30,650	30,650	30,750	28,750	788,358
January 05, 2026	28,100	28,100	28,100	28,400	27,450	763,274
January 02, 2026	29,850	27,750	27,750	29,900	27,550	899,498
December 30, 2025	30,200	29,850	29,850	30,750	29,750	358,667
December 29, 2025	31,000	30,450	30,450	31,250	30,300	369,273
December 26, 2025	31,650	31,400	31,270	32,200	31,150	370,855
December 24, 2025	33,650	31,800	31,800	33,650	31,550	562,043
December 23, 2025	33,650	34,300	34,300	34,550	33,250	553,861
December 22, 2025	34,350	33,000	33,000	34,600	32,250	794,646
December 19, 2025	32,450	34,250	34,250	34,550	32,050	747,078
December 18, 2025	30,250	32,350	32,350	32,400	30,250	469,833
December 17, 2025	32,350	31,150	31,150	32,500	30,750	367,307
December 16, 2025	31,100	31,850	31,850	33,200	31,050	961,004
December 15, 2025	29,800	31,050	31,050	31,900	29,600	656,275
December 12, 2025	29,800	30,150	30,150	30,600	29,550	343,859
December 11, 2025	29,900	29,400	29,400	30,100	29,250	401,341
December 10, 2025	30,000	29,150	29,150	30,100	29,150	293,728
December 09, 2025	28,700	30,100	30,100	30,600	28,500	668,983
December 08, 2025	28,600	28,850	28,850	29,000	27,900	371,639
December 05, 2025	27,300	28,150	28,150	28,200	27,300	309,549
December 04, 2025	27,650	27,250	27,250	28,100	27,050	256,048
December 03, 2025	28,200	27,700	27,700	28,200	27,650	224,290
December 02, 2025	26,900	27,850	27,850	28,000	26,900	333,289
December 01, 2025	27,400	26,750	26,750	27,550	26,600	239,822
November 28, 2025	27,550	27,300	27,300	27,800	26,800	333,874
November 27, 2025	28,150	27,500	27,500	28,200	27,250	313,033
November 26, 2025	26,900	27,850	27,850	27,900	26,850	329,643
November 25, 2025	27,700	26,600	26,600	27,700	26,400	388,369
November 24, 2025	27,150	27,200	27,200	27,400	25,800	377,596
November 21, 2025	27,400	26,700	26,700	27,750	26,450	472,280
November 20, 2025	27,800	28,350	28,350	28,600	27,550	354,358
November 19, 2025	27,750	27,400	27,400	27,950	26,700	415,982
November 18, 2025	28,150	27,400	27,400	28,250	27,000	848,049
November 17, 2025	31,050	28,200	28,200	31,250	27,400	1.58M
November 14, 2025	31,250	30,900	30,900	32,400	30,250	1.45M
November 13, 2025	31,650	31,850	31,850	32,050	30,800	207,882
November 12, 2025	32,450	31,650	31,650	33,200	31,150	355,982
November 11, 2025	33,300	32,000	32,000	33,350	31,800	493,268
November 10, 2025	32,200	32,900	32,900	33,150	31,750	324,585
November 07, 2025	31,500	31,600	31,600	32,200	31,000	463,314
November 06, 2025	34,000	32,550	32,550	34,000	32,000	399,182
November 05, 2025	34,750	33,150	33,150	34,800	32,900	471,836
November 04, 2025	36,650	35,400	35,400	36,950	35,250	508,644
November 03, 2025	37,100	36,500	36,500	37,400	36,150	324,821
October 31, 2025	36,700	36,600	36,600	37,250	36,250	267,883
October 30, 2025	38,400	37,050	37,050	39,100	36,800	428,349
October 29, 2025	38,500	37,100	37,100	38,500	36,500	517,186
October 28, 2025	38,450	38,100	38,100	38,550	37,500	353,047
October 27, 2025	37,800	38,800	38,800	39,150	37,650	617,351
October 24, 2025	36,500	37,150	37,150	37,300	36,150	295,761
October 23, 2025	36,200	36,750	36,750	37,400	35,450	322,066
October 22, 2025	37,200	36,700	36,700	37,300	35,900	286,101
October 21, 2025	35,250	36,850	36,850	37,050	35,000	744,402
October 20, 2025	35,200	35,250	35,250	35,500	34,550	395,520

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