Hankuk Carbon historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11,020.00	11,080.00	10,900.00	10,960.00	10,670.72	152,280
2024-01-26	10,700.00	11,030.00	10,660.00	10,900.00	10,612.30	207,589
2024-01-25	10,750.00	10,750.00	10,650.00	10,660.00	10,378.63	114,477
2024-01-24	10,650.00	10,720.00	10,500.00	10,650.00	10,368.90	149,518
2024-01-23	10,780.00	10,810.00	10,620.00	10,630.00	10,349.43	152,154
2024-01-22	10,950.00	10,950.00	10,690.00	10,720.00	10,437.05	160,350
2024-01-19	10,690.00	10,860.00	10,660.00	10,840.00	10,553.88	99,712
2024-01-18	10,630.00	10,810.00	10,580.00	10,600.00	10,320.22	150,307
2024-01-17	10,720.00	10,810.00	10,620.00	10,620.00	10,339.69	184,967
2024-01-16	11,270.00	11,270.00	10,650.00	10,700.00	10,417.58	616,405
2024-01-15	11,020.00	11,250.00	11,020.00	11,230.00	10,933.59	256,914
2024-01-12	11,220.00	11,310.00	11,040.00	11,100.00	10,807.02	279,409
2024-01-11	11,420.00	11,430.00	11,240.00	11,260.00	10,962.80	196,354
2024-01-10	11,470.00	11,490.00	11,340.00	11,370.00	11,069.89	121,031
2024-01-09	11,490.00	11,650.00	11,460.00	11,470.00	11,167.25	104,311
2024-01-08	11,530.00	11,600.00	11,430.00	11,480.00	11,176.99	160,137
2024-01-05	11,600.00	11,640.00	11,490.00	11,540.00	11,235.41	112,470
2024-01-04	11,380.00	11,760.00	11,340.00	11,590.00	11,284.09	358,447
2024-01-03	11,500.00	11,550.00	11,340.00	11,390.00	11,089.37	206,059
2024-01-02	11,640.00	11,660.00	11,550.00	11,580.00	11,274.35	163,289
2023-12-28	11,500.00	11,680.00	11,500.00	11,640.00	11,332.77	218,663
2023-12-27	11,280.00	11,530.00	11,280.00	11,530.00	11,225.67	108,486
2023-12-26	11,490.00	11,490.00	11,350.00	11,380.00	10,972.53	154,114
2023-12-22	11,580.00	11,640.00	11,490.00	11,490.00	11,078.59	129,181
2023-12-21	11,630.00	11,660.00	11,480.00	11,550.00	11,136.45	227,117
2023-12-20	11,480.00	11,850.00	11,480.00	11,770.00	11,348.57	268,882
2023-12-19	11,470.00	11,540.00	11,400.00	11,480.00	11,068.95	194,958
2023-12-18	11,580.00	11,590.00	11,250.00	11,460.00	11,049.67	355,690
2023-12-15	11,610.00	11,770.00	11,550.00	11,560.00	11,146.09	447,957
2023-12-14	11,670.00	11,800.00	11,500.00	11,580.00	11,165.37	254,544
2023-12-13	11,780.00	11,780.00	11,590.00	11,620.00	11,203.94	108,985
2023-12-12	11,640.00	11,750.00	11,610.00	11,690.00	11,271.43	140,374
2023-12-11	11,650.00	11,730.00	11,580.00	11,580.00	11,165.37	107,974
2023-12-08	11,820.00	11,830.00	11,580.00	11,630.00	11,213.58	212,465
2023-12-07	12,030.00	12,040.00	11,610.00	11,710.00	11,290.72	357,335
2023-12-06	12,060.00	12,110.00	11,900.00	12,010.00	11,579.98	156,847
2023-12-05	12,300.00	12,420.00	11,950.00	11,970.00	11,541.41	347,420
2023-12-04	12,500.00	12,570.00	12,310.00	12,380.00	11,936.73	255,749
2023-12-01	12,450.00	12,520.00	12,280.00	12,470.00	12,023.51	187,513
2023-11-30	12,510.00	12,510.00	12,270.00	12,390.00	11,946.37	238,315
2023-11-29	12,570.00	12,600.00	12,360.00	12,430.00	11,984.94	284,216
2023-11-28	12,200.00	12,560.00	12,040.00	12,540.00	12,091.00	479,136
2023-11-27	12,200.00	12,230.00	12,000.00	12,100.00	11,666.75	121,130
2023-11-24	12,080.00	12,160.00	12,010.00	12,110.00	11,676.40	72,944
2023-11-23	12,310.00	12,330.00	12,070.00	12,080.00	11,647.47	172,750
2023-11-22	12,040.00	12,300.00	11,980.00	12,200.00	11,763.17	266,452
2023-11-21	12,180.00	12,220.00	11,990.00	12,000.00	11,570.33	335,143
2023-11-20	11,810.00	12,380.00	11,730.00	12,170.00	11,734.25	617,750
2023-11-17	11,820.00	11,870.00	11,640.00	11,730.00	11,310.00	152,585
2023-11-16	11,820.00	11,900.00	11,710.00	11,810.00	11,387.14	253,715
2023-11-15	11,600.00	11,820.00	11,510.00	11,780.00	11,358.21	377,737
2023-11-14	11,340.00	11,520.00	11,340.00	11,490.00	11,078.59	118,400
2023-11-13	11,420.00	11,570.00	11,200.00	11,330.00	10,924.32	211,557
2023-11-10	11,380.00	11,450.00	11,280.00	11,400.00	10,991.82	194,406
2023-11-09	11,850.00	11,900.00	11,420.00	11,450.00	11,040.03	325,892
2023-11-08	12,260.00	12,280.00	11,750.00	11,800.00	11,377.50	218,018
2023-11-07	12,330.00	12,390.00	12,080.00	12,190.00	11,753.53	104,696
2023-11-06	12,400.00	12,420.00	12,200.00	12,330.00	11,888.52	195,129
2023-11-03	11,930.00	12,370.00	11,840.00	12,290.00	11,849.95	283,074
2023-11-02	11,540.00	12,070.00	11,540.00	11,850.00	11,425.70	178,549

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.