Hankuk Carbon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,250.00	11,450.00	11,000.00	11,250.00	10,721.84	1,032,137
2022-11-10	11,200.00	11,250.00	10,850.00	11,000.00	10,483.58	781,779
2022-11-09	11,600.00	11,600.00	11,150.00	11,300.00	10,769.50	678,876
2022-11-08	11,550.00	11,650.00	11,350.00	11,550.00	11,007.76	372,391
2022-11-07	11,800.00	11,800.00	11,400.00	11,550.00	11,007.76	376,464
2022-11-04	11,900.00	12,200.00	11,650.00	11,750.00	11,198.37	441,693
2022-11-03	11,150.00	12,000.00	11,100.00	11,900.00	11,341.33	485,271
2022-11-02	11,600.00	11,700.00	11,350.00	11,450.00	10,912.45	411,090
2022-11-01	11,250.00	11,600.00	11,100.00	11,600.00	11,055.41	529,633
2022-10-31	11,300.00	11,300.00	11,000.00	11,100.00	10,578.89	206,377
2022-10-28	10,800.00	11,250.00	10,750.00	11,050.00	10,531.23	379,545
2022-10-27	10,600.00	10,900.00	10,550.00	10,850.00	10,340.62	375,796
2022-10-26	10,650.00	10,800.00	10,500.00	10,550.00	10,054.71	245,230
2022-10-25	10,900.00	11,050.00	10,450.00	10,650.00	10,150.01	423,993
2022-10-24	10,950.00	11,150.00	10,800.00	10,900.00	10,388.27	262,322
2022-10-21	11,150.00	11,250.00	10,700.00	10,750.00	10,245.32	457,470
2022-10-20	11,250.00	11,500.00	11,000.00	11,100.00	10,578.89	285,183
2022-10-19	11,500.00	11,700.00	11,150.00	11,200.00	10,674.19	338,271
2022-10-18	11,500.00	11,600.00	11,200.00	11,450.00	10,912.45	321,586
2022-10-17	10,900.00	11,400.00	10,800.00	11,300.00	10,769.50	343,920
2022-10-14	11,050.00	11,250.00	10,900.00	11,150.00	10,626.54	436,156
2022-10-13	11,250.00	11,300.00	10,650.00	10,700.00	10,197.66	534,998
2022-10-12	11,200.00	11,600.00	11,100.00	11,400.00	10,864.80	361,768
2022-10-11	11,700.00	11,750.00	11,050.00	11,300.00	10,769.50	764,887
2022-10-07	12,200.00	12,450.00	11,900.00	12,000.00	11,436.63	406,598
2022-10-06	12,150.00	12,500.00	12,100.00	12,350.00	11,770.20	526,772
2022-10-05	12,650.00	12,800.00	11,800.00	12,000.00	11,436.63	643,655
2022-10-04	12,300.00	12,400.00	12,050.00	12,400.00	11,817.85	369,815
2022-09-30	11,600.00	12,150.00	11,450.00	11,900.00	11,341.33	473,285
2022-09-29	12,300.00	12,500.00	11,800.00	11,850.00	11,293.67	496,177
2022-09-28	12,450.00	12,750.00	11,700.00	11,900.00	11,341.33	772,900
2022-09-27	12,500.00	12,700.00	12,250.00	12,550.00	11,960.81	654,920
2022-09-26	13,250.00	13,300.00	12,450.00	12,650.00	12,056.12	1,005,603
2022-09-23	14,000.00	14,250.00	13,350.00	13,550.00	12,913.86	458,837
2022-09-22	13,650.00	14,100.00	13,550.00	14,000.00	13,342.74	466,936
2022-09-21	13,200.00	14,000.00	13,200.00	13,700.00	13,056.82	790,287
2022-09-20	13,450.00	13,500.00	13,150.00	13,300.00	12,675.60	458,995
2022-09-19	13,700.00	13,750.00	13,150.00	13,300.00	12,675.60	769,352
2022-09-16	13,900.00	14,200.00	13,550.00	13,750.00	13,104.47	1,395,931
2022-09-15	13,750.00	14,300.00	13,700.00	14,100.00	13,438.04	791,351
2022-09-14	13,400.00	13,700.00	13,250.00	13,650.00	13,009.17	796,267
2022-09-13	14,000.00	14,050.00	13,400.00	13,750.00	13,104.47	878,822
2022-09-08	14,400.00	14,500.00	13,700.00	13,850.00	13,199.78	980,404
2022-09-07	14,550.00	14,600.00	14,100.00	14,300.00	13,628.65	693,770
2022-09-06	14,350.00	14,700.00	14,250.00	14,700.00	14,009.87	721,970
2022-09-05	14,150.00	14,650.00	14,050.00	14,250.00	13,581.00	876,705
2022-09-02	14,200.00	14,450.00	13,850.00	14,200.00	13,533.35	639,780
2022-09-01	14,400.00	14,650.00	13,950.00	14,000.00	13,342.74	924,111
2022-08-31	14,750.00	14,800.00	14,250.00	14,500.00	13,819.26	957,588
2022-08-30	14,750.00	15,250.00	14,700.00	14,900.00	14,200.49	1,034,915
2022-08-29	14,500.00	15,050.00	14,400.00	14,600.00	13,914.57	1,029,358
2022-08-26	15,050.00	15,350.00	14,750.00	15,050.00	14,343.44	1,188,602
2022-08-25	15,550.00	15,850.00	14,800.00	14,900.00	14,200.49	1,632,617
2022-08-24	16,050.00	16,050.00	15,400.00	15,450.00	14,724.66	1,503,837
2022-08-23	15,400.00	16,200.00	15,250.00	16,050.00	15,296.50	2,149,297
2022-08-22	15,100.00	15,700.00	14,900.00	15,400.00	14,677.01	1,736,777
2022-08-19	14,900.00	16,050.00	14,750.00	15,100.00	14,391.10	4,142,266
2022-08-18	14,000.00	14,800.00	13,850.00	14,750.00	14,057.53	1,026,666
2022-08-17	14,150.00	14,550.00	13,900.00	14,000.00	13,342.74	910,968
2022-08-16	14,650.00	14,750.00	14,200.00	14,350.00	13,676.31	779,164

← NewerPage 17 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.