Hankuk Carbon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13,900.00	14,410.00	13,820.00	13,960.00	13,460.16	626,763
2023-08-01	14,410.00	14,410.00	13,860.00	14,060.00	13,556.57	608,907
2023-07-31	14,470.00	14,720.00	14,120.00	14,380.00	13,865.12	720,368
2023-07-28	13,450.00	14,410.00	13,410.00	14,350.00	13,836.19	951,216
2023-07-27	13,850.00	14,200.00	13,360.00	13,460.00	12,978.06	710,530
2023-07-26	14,000.00	14,050.00	13,400.00	13,740.00	13,248.03	768,273
2023-07-25	14,260.00	14,270.00	13,880.00	14,000.00	13,498.72	501,054
2023-07-24	13,900.00	14,460.00	13,830.00	14,260.00	13,749.41	856,515
2023-07-21	14,100.00	14,300.00	13,780.00	13,930.00	13,431.23	500,848
2023-07-20	14,340.00	14,410.00	13,830.00	14,200.00	13,691.56	553,197
2023-07-19	14,380.00	14,790.00	14,080.00	14,160.00	13,652.99	1,552,918
2023-07-18	13,960.00	14,500.00	13,750.00	14,130.00	13,624.07	1,552,564
2023-07-17	14,110.00	14,480.00	13,840.00	14,030.00	13,527.65	1,680,997
2023-07-14	13,640.00	13,840.00	13,010.00	13,840.00	13,344.45	1,639,970
2023-07-13	13,430.00	13,950.00	13,000.00	13,640.00	13,151.61	2,790,775
2023-07-12	12,170.00	13,250.00	12,150.00	13,060.00	12,592.38	2,596,064
2023-07-11	12,150.00	12,230.00	12,010.00	12,180.00	11,743.89	497,933
2023-07-10	11,960.00	12,250.00	11,960.00	12,090.00	11,657.11	599,449
2023-07-07	11,850.00	12,160.00	11,800.00	11,980.00	11,551.05	603,702
2023-07-06	12,050.00	12,190.00	11,700.00	11,850.00	11,425.70	521,130
2023-07-05	12,010.00	12,070.00	11,800.00	11,980.00	11,551.05	302,684
2023-07-04	11,590.00	12,010.00	11,540.00	11,960.00	11,531.77	457,340
2023-07-03	11,780.00	11,780.00	11,630.00	11,660.00	11,242.51	186,992
2023-06-30	11,540.00	11,720.00	11,480.00	11,650.00	11,232.87	180,023
2023-06-29	11,710.00	11,770.00	11,430.00	11,530.00	11,117.16	241,146
2023-06-28	11,930.00	11,930.00	11,610.00	11,700.00	11,281.08	332,806
2023-06-27	12,060.00	12,170.00	11,700.00	11,830.00	11,406.42	598,079
2023-06-26	11,750.00	12,050.00	11,520.00	12,050.00	11,618.54	608,017
2023-06-23	12,130.00	12,130.00	11,710.00	11,750.00	11,329.29	575,891
2023-06-22	12,330.00	12,500.00	12,030.00	12,110.00	11,676.40	843,175
2023-06-21	12,510.00	12,510.00	12,010.00	12,010.00	11,579.98	739,521
2023-06-20	12,420.00	12,550.00	12,200.00	12,420.00	11,975.30	482,316
2023-06-19	12,340.00	12,410.00	12,200.00	12,320.00	11,878.88	355,531
2023-06-16	12,000.00	12,390.00	11,950.00	12,290.00	11,849.95	923,900
2023-06-15	11,620.00	11,980.00	11,600.00	11,920.00	11,493.20	384,385
2023-06-14	11,790.00	12,030.00	11,570.00	11,620.00	11,203.94	502,486
2023-06-13	11,780.00	11,830.00	11,650.00	11,680.00	11,261.79	237,830
2023-06-12	11,770.00	11,840.00	11,520.00	11,780.00	11,358.21	342,798
2023-06-09	12,010.00	12,010.00	11,650.00	11,660.00	11,242.51	404,944
2023-06-08	11,900.00	12,080.00	11,800.00	11,920.00	11,493.20	445,254
2023-06-07	12,000.00	12,040.00	11,820.00	11,870.00	11,444.99	556,205
2023-06-05	11,450.00	12,000.00	11,440.00	11,790.00	11,367.85	911,478
2023-06-02	11,320.00	11,450.00	11,290.00	11,370.00	10,962.89	237,895
2023-06-01	11,310.00	11,390.00	11,280.00	11,310.00	10,905.04	147,318
2023-05-31	11,360.00	11,470.00	11,300.00	11,310.00	10,905.04	127,875
2023-05-30	11,260.00	11,540.00	11,260.00	11,360.00	10,953.25	189,160
2023-05-26	11,490.00	11,490.00	11,220.00	11,240.00	10,837.55	251,298
2023-05-25	11,600.00	11,720.00	11,390.00	11,390.00	10,982.18	284,611
2023-05-24	11,290.00	11,790.00	11,260.00	11,560.00	11,146.09	617,675
2023-05-23	11,460.00	11,510.00	11,300.00	11,330.00	10,924.32	308,499
2023-05-22	10,950.00	11,380.00	10,870.00	11,360.00	10,953.25	568,780
2023-05-19	11,000.00	11,090.00	10,890.00	10,900.00	10,509.72	381,564
2023-05-18	11,030.00	11,070.00	10,900.00	10,960.00	10,567.57	183,095
2023-05-17	10,870.00	10,950.00	10,850.00	10,900.00	10,509.72	167,504
2023-05-16	10,940.00	10,980.00	10,850.00	10,950.00	10,557.93	196,760
2023-05-15	10,840.00	11,010.00	10,820.00	10,870.00	10,480.79	532,656
2023-05-12	11,370.00	11,370.00	11,120.00	11,150.00	10,750.77	282,585
2023-05-11	11,520.00	11,630.00	11,320.00	11,350.00	10,943.61	296,261
2023-05-10	11,540.00	11,630.00	11,390.00	11,500.00	11,088.24	246,236
2023-05-09	11,280.00	11,680.00	11,250.00	11,540.00	11,126.80	629,373

← NewerPage 14 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.