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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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