Hankuk Carbon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11,540.00	12,070.00	11,540.00	11,850.00	11,425.70	178,549
2023-11-01	11,510.00	11,580.00	11,390.00	11,460.00	11,049.67	88,153
2023-10-31	11,970.00	12,010.00	11,230.00	11,390.00	10,982.18	237,782
2023-10-30	12,000.00	12,220.00	11,840.00	11,950.00	11,522.12	107,198
2023-10-27	11,970.00	12,230.00	11,870.00	12,000.00	11,570.33	164,931
2023-10-26	12,230.00	12,330.00	11,900.00	11,970.00	11,541.41	162,284
2023-10-25	11,800.00	12,330.00	11,700.00	12,250.00	11,811.38	295,989
2023-10-24	11,540.00	11,690.00	11,220.00	11,680.00	11,261.79	110,280
2023-10-23	11,000.00	11,740.00	11,000.00	11,600.00	11,184.66	251,819
2023-10-20	11,120.00	11,310.00	11,000.00	11,090.00	10,692.92	229,796
2023-10-19	11,550.00	11,590.00	11,270.00	11,330.00	10,924.32	217,847
2023-10-18	11,970.00	12,020.00	11,610.00	11,650.00	11,232.87	180,822
2023-10-17	12,210.00	12,320.00	11,900.00	11,950.00	11,522.12	205,526
2023-10-16	11,950.00	12,220.00	11,890.00	12,200.00	11,763.17	298,607
2023-10-13	12,220.00	12,230.00	11,950.00	11,960.00	11,531.77	200,715
2023-10-12	12,600.00	12,600.00	12,120.00	12,260.00	11,821.02	201,319
2023-10-11	12,680.00	12,760.00	12,410.00	12,540.00	12,091.00	199,463
2023-10-10	12,420.00	12,840.00	12,420.00	12,580.00	12,129.57	190,639
2023-10-06	12,030.00	12,470.00	12,030.00	12,440.00	11,994.58	84,140
2023-10-05	12,310.00	12,380.00	12,130.00	12,150.00	11,714.96	117,716
2023-10-04	12,550.00	12,550.00	12,090.00	12,110.00	11,676.40	112,577
2023-09-27	12,230.00	12,560.00	12,200.00	12,550.00	12,100.64	96,700
2023-09-26	12,370.00	12,500.00	12,220.00	12,220.00	11,782.46	117,294
2023-09-25	12,340.00	12,550.00	12,340.00	12,360.00	11,917.44	108,295
2023-09-22	12,520.00	12,600.00	12,420.00	12,450.00	12,004.22	144,275
2023-09-21	13,090.00	13,090.00	12,560.00	12,610.00	12,158.49	304,989
2023-09-20	13,020.00	13,130.00	12,950.00	13,080.00	12,611.66	86,718
2023-09-19	13,180.00	13,330.00	12,990.00	13,020.00	12,553.81	119,041
2023-09-18	13,240.00	13,280.00	13,120.00	13,160.00	12,688.80	103,560
2023-09-15	12,950.00	13,280.00	12,910.00	13,240.00	12,765.94	208,647
2023-09-14	12,900.00	13,070.00	12,840.00	12,900.00	12,438.11	130,432
2023-09-13	13,270.00	13,290.00	12,860.00	12,900.00	12,438.11	340,781
2023-09-12	13,780.00	13,850.00	13,240.00	13,250.00	12,775.58	272,673
2023-09-11	13,440.00	13,790.00	13,140.00	13,780.00	13,286.60	316,640
2023-09-08	13,440.00	13,440.00	13,160.00	13,350.00	12,872.00	156,671
2023-09-07	13,320.00	13,460.00	13,200.00	13,340.00	12,862.35	168,271
2023-09-06	13,640.00	13,750.00	13,340.00	13,370.00	12,891.28	275,923
2023-09-05	13,850.00	13,910.00	13,400.00	13,670.00	13,180.54	256,833
2023-09-04	13,810.00	14,000.00	13,700.00	13,850.00	13,354.09	198,092
2023-09-01	14,450.00	14,510.00	13,690.00	13,800.00	13,305.88	486,275
2023-08-31	13,850.00	14,550.00	13,810.00	14,490.00	13,971.18	1,216,100
2023-08-30	13,770.00	13,930.00	13,660.00	13,820.00	13,325.17	221,571
2023-08-29	13,790.00	13,850.00	13,610.00	13,770.00	13,276.96	302,828
2023-08-28	13,300.00	13,700.00	13,260.00	13,650.00	13,161.26	390,926
2023-08-25	13,090.00	13,290.00	13,050.00	13,130.00	12,659.87	173,052
2023-08-24	13,100.00	13,350.00	12,810.00	13,220.00	12,746.65	448,878
2023-08-23	13,450.00	13,450.00	12,990.00	13,060.00	12,592.38	346,368
2023-08-22	13,400.00	13,520.00	13,120.00	13,360.00	12,881.64	245,276
2023-08-21	13,360.00	13,570.00	13,330.00	13,380.00	12,900.92	217,001
2023-08-18	13,460.00	13,500.00	13,150.00	13,380.00	12,900.92	543,418
2023-08-17	13,490.00	13,850.00	13,100.00	13,640.00	13,151.61	497,678
2023-08-16	13,650.00	13,980.00	13,450.00	13,520.00	13,035.91	585,883
2023-08-14	14,390.00	14,490.00	13,630.00	13,810.00	13,315.53	853,080
2023-08-11	15,070.00	15,200.00	14,370.00	14,370.00	13,855.48	982,788
2023-08-10	14,600.00	15,240.00	14,520.00	15,070.00	14,530.41	1,410,427
2023-08-09	14,600.00	14,750.00	14,250.00	14,560.00	14,038.67	548,412
2023-08-08	14,220.00	14,820.00	14,220.00	14,600.00	14,077.24	870,402
2023-08-07	14,360.00	14,400.00	13,970.00	14,180.00	13,672.28	558,497
2023-08-04	13,740.00	14,980.00	13,740.00	14,500.00	13,980.82	2,190,847
2023-08-03	14,100.00	14,190.00	13,430.00	13,740.00	13,248.03	438,010

← NewerPage 13 of 21 · 1,228 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.