Hankuk Carbon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,800.00	12,900.00	12,300.00	12,400.00	11,817.85	733,469
2022-05-17	12,650.00	12,750.00	12,400.00	12,700.00	12,103.77	815,338
2022-05-16	12,900.00	13,000.00	12,600.00	12,800.00	12,199.07	588,508
2022-05-13	12,850.00	13,150.00	12,800.00	12,950.00	12,342.03	572,142
2022-05-12	13,200.00	13,750.00	12,800.00	12,900.00	12,294.38	1,086,892
2022-05-11	14,000.00	14,050.00	13,200.00	13,500.00	12,866.21	1,150,433
2022-05-10	13,250.00	13,950.00	13,050.00	13,950.00	13,295.09	1,217,225
2022-05-09	13,900.00	14,000.00	13,300.00	13,500.00	12,866.21	1,159,377
2022-05-06	13,450.00	14,400.00	13,400.00	14,050.00	13,390.39	2,189,382
2022-05-04	13,800.00	14,300.00	13,450.00	13,500.00	12,866.21	1,855,877
2022-05-03	13,400.00	13,900.00	13,350.00	13,400.00	12,770.91	2,314,510
2022-05-02	12,950.00	13,450.00	12,800.00	13,000.00	12,389.69	811,879
2022-04-29	13,100.00	13,250.00	12,850.00	13,150.00	12,532.64	408,121
2022-04-28	13,300.00	13,450.00	13,000.00	13,100.00	12,484.99	780,572
2022-04-27	12,500.00	13,300.00	12,500.00	13,050.00	12,437.34	1,118,975
2022-04-26	13,200.00	13,200.00	12,600.00	12,850.00	12,246.73	1,349,010
2022-04-25	13,050.00	13,500.00	13,000.00	13,150.00	12,532.64	1,014,464
2022-04-22	13,600.00	13,900.00	13,250.00	13,400.00	12,770.91	1,127,401
2022-04-21	13,850.00	14,150.00	13,250.00	13,800.00	13,152.13	1,344,323
2022-04-20	13,750.00	14,000.00	13,450.00	13,850.00	13,199.78	1,327,432
2022-04-19	13,150.00	13,850.00	13,000.00	13,850.00	13,199.78	2,031,049
2022-04-18	13,200.00	13,600.00	13,000.00	13,100.00	12,484.99	1,097,863
2022-04-15	13,050.00	13,400.00	12,750.00	13,300.00	12,675.60	1,741,745
2022-04-14	12,600.00	13,350.00	12,450.00	13,150.00	12,532.64	3,439,034
2022-04-13	12,000.00	12,600.00	11,800.00	12,600.00	12,008.46	2,073,020
2022-04-12	11,500.00	12,200.00	11,500.00	11,950.00	11,388.98	1,831,793
2022-04-11	11,150.00	11,600.00	11,100.00	11,500.00	10,960.11	631,377
2022-04-08	11,000.00	11,100.00	10,750.00	11,100.00	10,578.89	318,807
2022-04-07	11,350.00	11,350.00	10,900.00	10,950.00	10,435.93	697,336
2022-04-06	11,500.00	11,600.00	11,250.00	11,450.00	10,912.45	336,915
2022-04-05	11,700.00	11,700.00	11,550.00	11,600.00	11,055.41	159,460
2022-04-04	11,550.00	11,700.00	11,450.00	11,600.00	11,055.41	184,762
2022-04-01	11,800.00	11,850.00	11,550.00	11,550.00	11,007.76	263,176
2022-03-31	11,650.00	11,950.00	11,600.00	11,750.00	11,198.37	476,859
2022-03-30	11,850.00	11,950.00	11,450.00	11,600.00	11,055.41	572,023
2022-03-29	12,300.00	12,300.00	11,750.00	11,850.00	11,293.67	639,273
2022-03-28	12,250.00	12,400.00	11,950.00	12,250.00	11,674.90	654,094
2022-03-25	12,200.00	12,300.00	11,950.00	12,150.00	11,579.59	589,300
2022-03-24	11,600.00	12,200.00	11,550.00	12,150.00	11,579.59	910,126
2022-03-23	11,750.00	11,800.00	11,400.00	11,600.00	11,055.41	384,350
2022-03-22	11,250.00	11,750.00	11,250.00	11,700.00	11,150.72	516,992
2022-03-21	11,350.00	11,550.00	11,100.00	11,250.00	10,721.84	380,708
2022-03-18	11,150.00	11,450.00	11,050.00	11,300.00	10,769.50	512,113
2022-03-17	11,100.00	11,200.00	10,950.00	11,050.00	10,531.23	502,030
2022-03-16	11,100.00	11,200.00	10,850.00	11,000.00	10,483.58	723,907
2022-03-15	11,650.00	11,700.00	11,150.00	11,200.00	10,674.19	681,183
2022-03-14	11,650.00	11,800.00	11,450.00	11,700.00	11,150.72	496,499
2022-03-11	11,600.00	11,950.00	11,500.00	11,650.00	11,103.06	566,090
2022-03-10	11,800.00	11,850.00	11,200.00	11,700.00	11,150.72	1,089,201
2022-03-08	12,300.00	12,400.00	11,650.00	11,700.00	11,150.72	1,630,282
2022-03-07	12,450.00	12,900.00	12,250.00	12,400.00	11,817.85	2,251,859
2022-03-04	12,050.00	12,750.00	12,000.00	12,600.00	12,008.46	2,505,225
2022-03-03	12,350.00	12,350.00	11,850.00	11,950.00	11,388.98	832,543
2022-03-02	11,950.00	12,450.00	11,900.00	12,200.00	11,627.24	1,443,720
2022-02-28	11,450.00	12,000.00	11,200.00	11,950.00	11,388.98	1,306,476
2022-02-25	11,650.00	12,000.00	11,400.00	11,450.00	10,912.45	1,539,752
2022-02-24	11,950.00	12,200.00	11,350.00	11,400.00	10,864.80	2,348,926
2022-02-23	10,450.00	11,850.00	10,450.00	11,850.00	11,293.67	3,677,339
2022-02-22	10,150.00	10,550.00	10,100.00	10,250.00	9,768.79	295,833
2022-02-21	10,300.00	10,500.00	10,200.00	10,450.00	9,959.40	177,295

← NewerPage 19 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.