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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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