Hankuk Carbon Co., Ltd 017960
KRX · South Korea · Process Industries
KRW 20,300.00+250.00 (+1.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 20,300.00 | +1.25% | KRW 20,350.00 | KRW 20,350.00 | KRW 19,960.00 | 109.21K |
| 2026-09-30 | KRW 20,050.00 | +0.96% | KRW 20,450.00 | KRW 20,800.00 | KRW 19,890.00 | 164.25K |
| 2026-09-29 | KRW 19,860.00 | -2.65% | KRW 20,150.00 | KRW 20,300.00 | KRW 19,500.00 | 154.53K |
| 2026-09-28 | KRW 20,400.00 | +0.74% | KRW 20,350.00 | KRW 20,900.00 | KRW 20,200.00 | 106.27K |
| 2026-09-23 | KRW 20,250.00 | -1.46% | KRW 20,700.00 | KRW 20,800.00 | KRW 20,050.00 | 117.40K |
| 2026-09-22 | KRW 20,550.00 | 0.00% | KRW 20,650.00 | KRW 20,850.00 | KRW 20,450.00 | 103.35K |
| 2026-09-21 | KRW 20,550.00 | -2.14% | KRW 21,050.00 | KRW 21,100.00 | KRW 20,350.00 | 142.38K |
| 2026-09-18 | KRW 21,000.00 | -1.87% | KRW 21,500.00 | KRW 21,500.00 | KRW 21,000.00 | 127.21K |
| 2026-09-17 | KRW 21,400.00 | +2.39% | KRW 20,950.00 | KRW 21,750.00 | KRW 20,850.00 | 153.97K |
| 2026-09-16 | KRW 20,900.00 | -1.18% | KRW 21,150.00 | KRW 21,150.00 | KRW 20,600.00 | 117.59K |
| 2026-09-15 | KRW 21,150.00 | -2.98% | KRW 21,500.00 | KRW 21,650.00 | KRW 20,900.00 | 185.76K |
| 2026-09-14 | KRW 21,800.00 | +0.46% | KRW 21,450.00 | KRW 22,000.00 | KRW 21,050.00 | 181.34K |
| 2026-09-11 | KRW 21,700.00 | -1.36% | KRW 21,150.00 | KRW 22,000.00 | KRW 21,050.00 | 213.00K |
| 2026-09-10 | KRW 22,000.00 | -2.65% | KRW 22,100.00 | KRW 22,100.00 | KRW 21,050.00 | 410.72K |
| 2026-09-09 | KRW 22,600.00 | +0.44% | KRW 22,600.00 | KRW 23,150.00 | KRW 22,500.00 | 143.92K |
| 2026-09-08 | KRW 22,500.00 | -0.44% | KRW 22,950.00 | KRW 23,350.00 | KRW 22,500.00 | 144.75K |
| 2026-09-07 | KRW 22,600.00 | +0.22% | KRW 22,650.00 | KRW 22,750.00 | KRW 22,350.00 | 113.14K |
| 2026-09-04 | KRW 22,550.00 | +0.89% | KRW 22,500.00 | KRW 22,750.00 | KRW 22,350.00 | 134.98K |
| 2026-09-03 | KRW 22,350.00 | +0.90% | KRW 22,600.00 | KRW 22,900.00 | KRW 21,900.00 | 194.67K |
| 2026-09-02 | KRW 22,150.00 | -7.13% | KRW 23,100.00 | KRW 23,350.00 | KRW 22,150.00 | 216.74K |
| 2026-09-01 | KRW 23,850.00 | -1.24% | KRW 24,200.00 | KRW 24,600.00 | KRW 23,550.00 | 236.64K |
| 2026-08-31 | KRW 24,150.00 | -3.21% | KRW 24,300.00 | KRW 24,400.00 | KRW 23,450.00 | 220.29K |
| 2026-08-28 | KRW 24,950.00 | +4.83% | KRW 24,300.00 | KRW 25,500.00 | KRW 24,200.00 | 527.28K |
| 2026-08-27 | KRW 23,800.00 | -0.21% | KRW 23,900.00 | KRW 24,050.00 | KRW 23,600.00 | 122.03K |
| 2026-08-26 | KRW 23,850.00 | +3.02% | KRW 23,500.00 | KRW 24,750.00 | KRW 23,250.00 | 265.11K |
| 2026-08-25 | KRW 23,150.00 | +1.76% | KRW 22,300.00 | KRW 23,300.00 | KRW 21,950.00 | 176.91K |
| 2026-08-24 | KRW 22,750.00 | +0.89% | KRW 22,400.00 | KRW 23,350.00 | KRW 22,250.00 | 164.52K |
| 2026-08-21 | KRW 22,550.00 | -3.84% | KRW 22,800.00 | KRW 23,000.00 | KRW 22,300.00 | 205.87K |
| 2026-08-20 | KRW 23,450.00 | -0.85% | KRW 23,850.00 | KRW 24,450.00 | KRW 23,350.00 | 254.23K |
| 2026-08-19 | KRW 23,650.00 | -3.47% | KRW 23,550.00 | KRW 24,400.00 | KRW 23,100.00 | 225.04K |
| 2026-08-18 | KRW 24,500.00 | -2.58% | KRW 25,950.00 | KRW 26,100.00 | KRW 24,000.00 | 579.19K |
| 2026-08-14 | KRW 25,150.00 | +3.50% | KRW 24,850.00 | KRW 25,450.00 | KRW 23,750.00 | 511.22K |
| 2026-08-13 | KRW 24,300.00 | -0.41% | KRW 24,500.00 | KRW 24,850.00 | KRW 23,850.00 | 382.12K |
| 2026-08-12 | KRW 24,400.00 | +0.21% | KRW 24,450.00 | KRW 25,200.00 | KRW 23,750.00 | 296.04K |
| 2026-08-11 | KRW 24,350.00 | 0.00% | KRW 24,350.00 | KRW 25,300.00 | KRW 24,000.00 | 225.88K |
| 2026-08-10 | KRW 24,350.00 | +5.41% | KRW 23,450.00 | KRW 24,950.00 | KRW 23,450.00 | 347.59K |
| 2026-08-07 | KRW 23,100.00 | +0.87% | KRW 22,950.00 | KRW 23,350.00 | KRW 22,350.00 | 172.07K |
| 2026-08-06 | KRW 22,900.00 | -1.51% | KRW 23,100.00 | KRW 23,500.00 | KRW 22,350.00 | 183.25K |
| 2026-08-05 | KRW 23,250.00 | +4.73% | KRW 22,800.00 | KRW 23,350.00 | KRW 22,550.00 | 206.82K |
| 2026-08-04 | KRW 22,200.00 | +4.23% | KRW 21,400.00 | KRW 22,300.00 | KRW 21,400.00 | 162.26K |
| 2026-08-03 | KRW 21,300.00 | -0.23% | KRW 20,750.00 | KRW 21,750.00 | KRW 20,350.00 | 178.09K |
| 2026-07-31 | KRW 21,350.00 | +7.88% | KRW 20,300.00 | KRW 21,350.00 | KRW 20,000.00 | 300.11K |
| 2026-07-30 | KRW 19,790.00 | +2.54% | KRW 18,770.00 | KRW 20,600.00 | KRW 18,770.00 | 368.84K |
| 2026-07-29 | KRW 19,300.00 | -4.46% | KRW 20,250.00 | KRW 20,800.00 | KRW 18,530.00 | 501.12K |
| 2026-07-28 | KRW 20,200.00 | -11.01% | KRW 22,050.00 | KRW 22,100.00 | KRW 20,000.00 | 447.70K |
| 2026-07-27 | KRW 22,700.00 | -4.22% | KRW 24,000.00 | KRW 24,000.00 | KRW 22,300.00 | 334.00K |
| 2026-07-24 | KRW 23,700.00 | +0.85% | KRW 23,850.00 | KRW 24,700.00 | KRW 23,250.00 | 516.78K |
| 2026-07-23 | KRW 23,500.00 | +4.44% | KRW 22,300.00 | KRW 23,650.00 | KRW 21,700.00 | 671.11K |
| 2026-07-22 | KRW 22,500.00 | +2.04% | KRW 22,700.00 | KRW 23,200.00 | KRW 22,400.00 | 183.98K |
| 2026-07-21 | KRW 22,050.00 | +0.46% | KRW 21,750.00 | KRW 22,200.00 | KRW 21,200.00 | 167.94K |
| 2026-07-20 | KRW 21,950.00 | -6.40% | KRW 23,150.00 | KRW 23,200.00 | KRW 21,800.00 | 171.39K |
| 2026-07-16 | KRW 23,450.00 | +0.64% | KRW 23,550.00 | KRW 24,050.00 | KRW 22,800.00 | 249.87K |
| 2026-07-15 | KRW 23,300.00 | +1.75% | KRW 23,450.00 | KRW 24,250.00 | KRW 22,800.00 | 352.58K |
| 2026-07-14 | KRW 22,900.00 | -6.91% | KRW 24,650.00 | KRW 24,650.00 | KRW 22,600.00 | 398.59K |
| 2026-07-13 | KRW 24,600.00 | +0.61% | KRW 25,250.00 | KRW 26,400.00 | KRW 24,100.00 | 254.25K |
| 2026-07-10 | KRW 24,450.00 | +5.16% | KRW 23,450.00 | KRW 24,900.00 | KRW 23,450.00 | 186.73K |
| 2026-07-09 | KRW 23,250.00 | -3.13% | KRW 23,850.00 | KRW 24,600.00 | KRW 22,600.00 | 362.92K |
| 2026-07-08 | KRW 24,000.00 | -2.04% | KRW 24,100.00 | KRW 25,350.00 | KRW 23,600.00 | 374.46K |
| 2026-07-07 | KRW 24,500.00 | -4.11% | KRW 24,750.00 | KRW 24,950.00 | KRW 23,750.00 | 281.10K |
| 2026-07-06 | KRW 25,550.00 | -1.54% | KRW 26,250.00 | KRW 26,750.00 | KRW 25,000.00 | 223.07K |
| 2026-07-03 | KRW 25,950.00 | -1.89% | KRW 26,300.00 | KRW 26,550.00 | KRW 24,800.00 | 322.50K |
| 2026-07-02 | KRW 26,450.00 | -3.82% | KRW 27,700.00 | KRW 27,700.00 | KRW 26,100.00 | 194.25K |
| 2026-07-01 | KRW 27,500.00 | +3.00% | KRW 27,200.00 | KRW 27,950.00 | KRW 26,800.00 | 220.02K |
| 2026-06-30 | KRW 26,700.00 | -3.61% | KRW 27,750.00 | KRW 27,750.00 | KRW 26,650.00 | 153.97K |
| 2026-06-29 | KRW 27,700.00 | +8.41% | KRW 25,350.00 | KRW 27,700.00 | KRW 25,350.00 | 248.81K |
| 2026-06-26 | KRW 25,550.00 | -9.56% | KRW 27,600.00 | KRW 27,900.00 | KRW 25,050.00 | 359.68K |
| 2026-06-25 | KRW 28,250.00 | -1.40% | KRW 28,550.00 | KRW 29,500.00 | KRW 27,950.00 | 313.11K |
| 2026-06-24 | KRW 28,650.00 | +2.32% | KRW 27,550.00 | KRW 29,100.00 | KRW 27,000.00 | 317.85K |
| 2026-06-23 | KRW 28,000.00 | -6.04% | KRW 29,400.00 | KRW 30,400.00 | KRW 28,000.00 | 369.99K |
| 2026-06-22 | KRW 29,800.00 | -1.81% | KRW 30,500.00 | KRW 30,900.00 | KRW 29,400.00 | 325.35K |
| 2026-06-19 | KRW 30,350.00 | -5.16% | KRW 31,850.00 | KRW 31,950.00 | KRW 30,000.00 | 400.11K |
| 2026-06-18 | KRW 32,000.00 | -8.31% | KRW 35,200.00 | KRW 35,250.00 | KRW 31,750.00 | 506.61K |
| 2026-06-17 | KRW 34,900.00 | -2.10% | KRW 36,000.00 | KRW 36,150.00 | KRW 34,300.00 | 501.37K |
| 2026-06-16 | KRW 35,650.00 | +8.69% | KRW 33,350.00 | KRW 35,850.00 | KRW 33,350.00 | 605.82K |
| 2026-06-15 | KRW 32,800.00 | +3.31% | KRW 33,150.00 | KRW 33,350.00 | KRW 32,400.00 | 270.99K |
| 2026-06-12 | KRW 31,750.00 | +1.60% | KRW 32,200.00 | KRW 32,650.00 | KRW 31,450.00 | 351.65K |
| 2026-06-11 | KRW 31,250.00 | +1.13% | KRW 30,300.00 | KRW 31,400.00 | KRW 29,250.00 | 576.42K |
| 2026-06-10 | KRW 30,900.00 | +1.31% | KRW 30,200.00 | KRW 31,900.00 | KRW 29,800.00 | 60 |
| 2026-06-09 | KRW 30,500.00 | +3.04% | KRW 29,750.00 | KRW 30,850.00 | KRW 29,200.00 | 337.11K |
| 2026-06-08 | KRW 29,600.00 | -8.22% | KRW 30,200.00 | KRW 31,800.00 | KRW 29,550.00 | 455.26K |
| 2026-06-05 | KRW 32,250.00 | -0.46% | KRW 33,500.00 | KRW 33,550.00 | KRW 31,650.00 | 495.46K |
| 2026-06-04 | KRW 32,400.00 | +3.85% | KRW 34,000.00 | KRW 34,050.00 | KRW 31,400.00 | 768.22K |
| 2026-06-02 | KRW 31,200.00 | -2.95% | KRW 31,450.00 | KRW 32,850.00 | KRW 30,500.00 | 353.92K |
| 2026-06-01 | KRW 32,150.00 | -0.31% | KRW 31,750.00 | KRW 34,150.00 | KRW 31,000.00 | 562.73K |
| 2026-05-29 | KRW 32,250.00 | -6.66% | KRW 34,100.00 | KRW 34,150.00 | KRW 31,700.00 | 510.71K |
| 2026-05-28 | KRW 34,550.00 | -0.72% | KRW 35,050.00 | KRW 35,500.00 | KRW 31,400.00 | 1.10M |
| 2026-05-27 | KRW 34,800.00 | -4.66% | KRW 36,700.00 | KRW 36,750.00 | KRW 34,650.00 | 470.23K |
| 2026-05-26 | KRW 36,500.00 | -0.82% | KRW 38,000.00 | KRW 38,000.00 | KRW 36,250.00 | 553.61K |
| 2026-05-22 | KRW 36,800.00 | +2.94% | KRW 36,900.00 | KRW 37,700.00 | KRW 36,300.00 | 477.28K |
| 2026-05-21 | KRW 35,750.00 | +0.99% | KRW 36,350.00 | KRW 36,650.00 | KRW 35,150.00 | 673.94K |