Hankuk Carbon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,140.00 | 12,290.00 | 11,920.00 | 12,070.00 | 11,751.42 | 959,244 |
| 2024-07-24 | 11,350.00 | 12,540.00 | 11,300.00 | 12,180.00 | 11,858.51 | 4,825,454 |
| 2024-07-23 | 11,100.00 | 11,240.00 | 10,930.00 | 11,220.00 | 10,923.85 | 291,034 |
| 2024-07-22 | 10,900.00 | 11,080.00 | 10,830.00 | 11,050.00 | 10,758.34 | 170,903 |
| 2024-07-19 | 11,020.00 | 11,020.00 | 10,760.00 | 10,950.00 | 10,660.98 | 196,955 |
| 2024-07-18 | 10,900.00 | 11,090.00 | 10,820.00 | 11,040.00 | 10,748.60 | 300,925 |
| 2024-07-17 | 11,160.00 | 11,400.00 | 10,920.00 | 11,000.00 | 10,709.66 | 668,901 |
| 2024-07-16 | 10,910.00 | 11,130.00 | 10,810.00 | 11,120.00 | 10,826.49 | 369,164 |
| 2024-07-15 | 10,810.00 | 10,910.00 | 10,760.00 | 10,830.00 | 10,544.15 | 131,588 |
| 2024-07-12 | 10,750.00 | 10,810.00 | 10,660.00 | 10,740.00 | 10,456.52 | 106,749 |
| 2024-07-11 | 10,850.00 | 10,880.00 | 10,650.00 | 10,710.00 | 10,427.31 | 172,248 |
| 2024-07-10 | 10,730.00 | 10,950.00 | 10,670.00 | 10,840.00 | 10,553.88 | 264,380 |
| 2024-07-09 | 10,670.00 | 10,760.00 | 10,640.00 | 10,700.00 | 10,417.58 | 68,028 |
| 2024-07-08 | 10,590.00 | 10,700.00 | 10,560.00 | 10,660.00 | 10,378.63 | 105,030 |
| 2024-07-05 | 10,460.00 | 10,620.00 | 10,460.00 | 10,570.00 | 10,291.01 | 91,345 |
| 2024-07-04 | 10,550.00 | 10,600.00 | 10,460.00 | 10,490.00 | 10,213.12 | 127,396 |
| 2024-07-03 | 10,750.00 | 10,800.00 | 10,470.00 | 10,520.00 | 10,242.33 | 187,180 |
| 2024-07-02 | 10,950.00 | 10,970.00 | 10,690.00 | 10,720.00 | 10,437.05 | 161,502 |
| 2024-07-01 | 10,690.00 | 10,930.00 | 10,690.00 | 10,920.00 | 10,631.77 | 177,206 |
| 2024-06-28 | 10,790.00 | 10,790.00 | 10,650.00 | 10,730.00 | 10,446.79 | 152,075 |
| 2024-06-27 | 10,620.00 | 10,800.00 | 10,580.00 | 10,700.00 | 10,417.58 | 131,974 |
| 2024-06-26 | 10,710.00 | 10,800.00 | 10,610.00 | 10,620.00 | 10,339.69 | 136,444 |
| 2024-06-25 | 10,800.00 | 11,010.00 | 10,660.00 | 10,710.00 | 10,427.31 | 340,241 |
| 2024-06-24 | 10,670.00 | 10,860.00 | 10,630.00 | 10,760.00 | 10,475.99 | 234,403 |
| 2024-06-21 | 10,630.00 | 10,890.00 | 10,630.00 | 10,660.00 | 10,378.63 | 181,527 |
| 2024-06-20 | 10,710.00 | 10,720.00 | 10,600.00 | 10,630.00 | 10,349.43 | 85,282 |
| 2024-06-19 | 10,430.00 | 10,670.00 | 10,410.00 | 10,600.00 | 10,320.22 | 175,394 |
| 2024-06-18 | 10,390.00 | 10,450.00 | 10,330.00 | 10,430.00 | 10,154.70 | 117,583 |
| 2024-06-17 | 10,440.00 | 10,470.00 | 10,370.00 | 10,390.00 | 10,115.76 | 119,388 |
| 2024-06-14 | 10,370.00 | 10,600.00 | 10,350.00 | 10,440.00 | 10,164.44 | 363,656 |
| 2024-06-13 | 10,440.00 | 10,450.00 | 10,370.00 | 10,370.00 | 10,096.29 | 131,329 |
| 2024-06-12 | 10,480.00 | 10,550.00 | 10,370.00 | 10,410.00 | 10,135.23 | 130,999 |
| 2024-06-11 | 10,540.00 | 10,620.00 | 10,380.00 | 10,440.00 | 10,164.44 | 158,184 |
| 2024-06-10 | 10,600.00 | 10,620.00 | 10,500.00 | 10,530.00 | 10,252.07 | 109,779 |
| 2024-06-07 | 10,740.00 | 10,740.00 | 10,580.00 | 10,620.00 | 10,339.69 | 113,932 |
| 2024-06-05 | 10,900.00 | 10,910.00 | 10,650.00 | 10,670.00 | 10,388.37 | 128,653 |
| 2024-06-04 | 10,940.00 | 11,130.00 | 10,720.00 | 10,820.00 | 10,534.41 | 374,504 |
| 2024-06-03 | 10,860.00 | 11,000.00 | 10,500.00 | 10,750.00 | 10,466.26 | 304,944 |
| 2024-05-31 | 10,480.00 | 10,790.00 | 10,330.00 | 10,790.00 | 10,505.20 | 198,714 |
| 2024-05-30 | 10,560.00 | 10,610.00 | 10,310.00 | 10,350.00 | 10,076.82 | 154,092 |
| 2024-05-29 | 10,770.00 | 10,770.00 | 10,520.00 | 10,550.00 | 10,271.54 | 164,973 |
| 2024-05-28 | 10,820.00 | 10,820.00 | 10,650.00 | 10,750.00 | 10,466.26 | 113,045 |
| 2024-05-27 | 10,950.00 | 10,950.00 | 10,720.00 | 10,770.00 | 10,485.73 | 128,047 |
| 2024-05-24 | 10,600.00 | 10,890.00 | 10,600.00 | 10,860.00 | 10,573.36 | 178,352 |
| 2024-05-23 | 10,600.00 | 10,740.00 | 10,500.00 | 10,720.00 | 10,437.05 | 183,413 |
| 2024-05-22 | 10,780.00 | 10,810.00 | 10,460.00 | 10,600.00 | 10,320.22 | 314,708 |
| 2024-05-21 | 10,930.00 | 10,940.00 | 10,680.00 | 10,720.00 | 10,437.05 | 273,530 |
| 2024-05-20 | 10,930.00 | 11,050.00 | 10,840.00 | 10,970.00 | 10,680.45 | 233,525 |
| 2024-05-17 | 11,500.00 | 11,550.00 | 10,990.00 | 10,990.00 | 10,699.92 | 652,908 |
| 2024-05-16 | 11,770.00 | 11,770.00 | 11,530.00 | 11,610.00 | 11,303.56 | 191,402 |
| 2024-05-14 | 11,940.00 | 11,940.00 | 11,620.00 | 11,670.00 | 11,361.98 | 370,119 |
| 2024-05-13 | 11,500.00 | 11,780.00 | 11,360.00 | 11,780.00 | 11,469.07 | 453,853 |
| 2024-05-10 | 11,560.00 | 11,590.00 | 11,350.00 | 11,400.00 | 11,099.10 | 123,314 |
| 2024-05-09 | 11,650.00 | 11,650.00 | 11,450.00 | 11,500.00 | 11,196.46 | 209,223 |
| 2024-05-08 | 11,350.00 | 11,610.00 | 11,310.00 | 11,580.00 | 11,274.35 | 346,729 |
| 2024-05-07 | 11,300.00 | 11,380.00 | 11,170.00 | 11,340.00 | 11,040.69 | 172,677 |
| 2024-05-03 | 11,360.00 | 11,420.00 | 11,160.00 | 11,180.00 | 10,884.91 | 148,355 |
| 2024-05-02 | 11,340.00 | 11,430.00 | 11,240.00 | 11,320.00 | 11,021.21 | 157,395 |
| 2024-04-30 | 11,500.00 | 11,570.00 | 10,790.00 | 11,390.00 | 11,089.37 | 260,758 |
| 2024-04-29 | 11,520.00 | 11,530.00 | 11,300.00 | 11,520.00 | 11,215.93 | 353,802 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 100.0000 KRW |
| 2025-12-29 | 320.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 110.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.