Hankuk Carbon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11,630.00	11,730.00	11,500.00	11,560.00	11,146.09	376,629
2023-02-07	11,760.00	11,900.00	11,480.00	11,630.00	11,213.58	474,830
2023-02-06	11,770.00	11,930.00	11,640.00	11,870.00	11,444.99	279,285
2023-02-03	11,880.00	11,920.00	11,650.00	11,820.00	11,396.78	306,827
2023-02-02	11,850.00	12,000.00	11,760.00	11,890.00	11,464.27	334,734
2023-02-01	12,070.00	12,190.00	11,700.00	11,800.00	11,377.50	626,429
2023-01-31	11,600.00	12,080.00	11,580.00	12,000.00	11,570.33	924,805
2023-01-30	11,570.00	11,790.00	11,500.00	11,660.00	11,242.51	839,690
2023-01-27	11,140.00	11,520.00	11,030.00	11,480.00	11,068.95	969,500
2023-01-26	10,600.00	11,250.00	10,600.00	11,130.00	10,731.48	1,127,408
2023-01-25	10,560.00	10,630.00	10,520.00	10,550.00	10,172.25	238,804
2023-01-20	10,500.00	10,600.00	10,400.00	10,500.00	10,124.04	281,108
2023-01-19	10,650.00	10,750.00	10,350.00	10,450.00	10,075.83	664,165
2023-01-18	10,750.00	10,750.00	10,600.00	10,650.00	10,268.67	200,253
2023-01-17	10,800.00	11,050.00	10,650.00	10,700.00	10,316.88	369,304
2023-01-16	10,900.00	10,950.00	10,700.00	10,800.00	10,413.30	340,264
2023-01-13	10,950.00	11,050.00	10,750.00	10,900.00	10,509.72	282,337
2023-01-12	10,850.00	11,050.00	10,800.00	10,850.00	10,461.51	363,139
2023-01-11	10,650.00	10,750.00	10,600.00	10,750.00	10,365.09	246,441
2023-01-10	10,650.00	10,950.00	10,600.00	10,600.00	10,220.46	297,254
2023-01-09	10,550.00	10,750.00	10,550.00	10,700.00	10,316.88	244,073
2023-01-06	10,350.00	10,550.00	10,300.00	10,450.00	10,075.83	382,962
2023-01-05	10,950.00	11,050.00	10,350.00	10,500.00	10,124.04	637,940
2023-01-04	10,600.00	11,000.00	10,500.00	10,900.00	10,509.72	234,788
2023-01-03	10,700.00	10,850.00	10,400.00	10,750.00	10,365.09	345,794
2023-01-02	11,200.00	11,250.00	10,750.00	10,800.00	10,413.30	221,446
2022-12-29	11,350.00	11,450.00	10,900.00	11,050.00	10,654.35	381,042
2022-12-28	11,100.00	11,550.00	11,100.00	11,400.00	10,991.82	317,293
2022-12-27	11,150.00	11,300.00	11,150.00	11,250.00	10,721.84	322,396
2022-12-26	11,200.00	11,250.00	11,000.00	11,200.00	10,674.19	233,245
2022-12-23	11,300.00	11,350.00	11,100.00	11,150.00	10,626.54	274,359
2022-12-22	11,200.00	11,550.00	11,200.00	11,500.00	10,960.11	404,222
2022-12-21	11,300.00	11,350.00	11,100.00	11,150.00	10,626.54	309,166
2022-12-20	11,500.00	11,650.00	11,200.00	11,300.00	10,769.50	342,254
2022-12-19	11,650.00	11,700.00	11,500.00	11,550.00	11,007.76	171,600
2022-12-16	11,600.00	11,900.00	11,450.00	11,650.00	11,103.06	411,286
2022-12-15	11,700.00	11,900.00	11,600.00	11,800.00	11,246.02	216,268
2022-12-14	11,750.00	11,850.00	11,600.00	11,750.00	11,198.37	225,101
2022-12-13	11,400.00	11,900.00	11,300.00	11,750.00	11,198.37	689,398
2022-12-12	11,350.00	11,500.00	11,200.00	11,250.00	10,721.84	415,881
2022-12-09	11,700.00	11,750.00	11,300.00	11,400.00	10,864.80	604,750
2022-12-08	12,000.00	12,100.00	11,550.00	11,600.00	11,055.41	489,099
2022-12-07	12,050.00	12,150.00	11,950.00	11,950.00	11,388.98	432,831
2022-12-06	11,550.00	12,150.00	11,500.00	12,150.00	11,579.59	480,794
2022-12-05	11,700.00	11,800.00	11,500.00	11,750.00	11,198.37	225,540
2022-12-02	11,950.00	11,950.00	11,600.00	11,650.00	11,103.06	340,479
2022-12-01	12,100.00	12,150.00	11,850.00	11,900.00	11,341.33	325,346
2022-11-30	11,800.00	12,100.00	11,600.00	11,900.00	11,341.33	347,831
2022-11-29	11,700.00	11,900.00	11,600.00	11,800.00	11,246.02	226,702
2022-11-28	11,950.00	12,050.00	11,600.00	11,750.00	11,198.37	417,486
2022-11-25	12,150.00	12,250.00	12,000.00	12,050.00	11,484.29	236,850
2022-11-24	12,400.00	12,400.00	12,150.00	12,200.00	11,627.24	319,341
2022-11-23	12,000.00	12,400.00	11,950.00	12,300.00	11,722.55	494,306
2022-11-22	11,850.00	12,150.00	11,850.00	11,950.00	11,388.98	371,198
2022-11-21	12,250.00	12,250.00	11,800.00	11,950.00	11,388.98	476,905
2022-11-18	12,400.00	12,650.00	12,100.00	12,150.00	11,579.59	732,806
2022-11-17	12,500.00	12,600.00	12,250.00	12,400.00	11,817.85	755,296
2022-11-16	12,200.00	12,750.00	12,050.00	12,550.00	11,960.81	2,010,889
2022-11-15	11,200.00	12,200.00	11,150.00	12,100.00	11,531.94	4,039,098
2022-11-14	11,300.00	11,350.00	10,800.00	10,900.00	10,388.27	959,606

← NewerPage 16 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.