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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37,900	38,250	38,250	39,250	37,350	878,384
February 19, 2026	35,700	36,750	36,750	37,400	35,600	715,624
February 13, 2026	34,400	34,900	34,900	36,200	33,950	499,824
February 12, 2026	35,200	34,900	34,900	35,350	33,800	481,245
February 11, 2026	34,150	35,050	35,050	36,000	34,100	633,340
February 10, 2026	35,550	33,850	33,850	35,550	33,300	567,421
February 09, 2026	35,300	35,250	35,250	36,150	35,000	512,760
February 06, 2026	32,900	34,350	34,350	35,100	32,200	490,758
February 05, 2026	34,400	34,250	34,250	35,550	33,850	561,592
February 04, 2026	34,200	34,900	34,900	35,300	33,700	620,080
February 03, 2026	32,750	33,800	33,800	34,300	32,250	463,861
February 02, 2026	33,400	31,950	31,950	34,400	31,950	487,653
January 30, 2026	35,000	33,850	33,850	35,250	33,600	467,008
January 29, 2026	34,750	34,350	34,350	34,800	33,450	716,242
January 28, 2026	34,950	34,850	34,850	35,050	33,950	429,485
January 27, 2026	34,950	34,650	34,650	34,950	33,900	324,145
January 26, 2026	34,900	34,300	34,300	34,950	34,050	432,157
January 23, 2026	35,200	34,950	34,950	37,000	34,700	816,536
January 22, 2026	36,100	34,850	34,850	36,150	34,600	478,689
January 21, 2026	35,000	35,650	35,650	36,300	34,750	345,690
January 20, 2026	36,150	36,300	36,300	36,750	35,350	476,284
January 19, 2026	35,650	36,600	36,600	37,600	35,000	861,180
January 16, 2026	36,300	34,950	34,950	36,500	34,600	695,553
January 15, 2026	36,300	36,100	36,100	37,150	35,850	725,195
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

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