Hankuk Carbon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10,050.00	10,400.00	9,990.00	10,400.00	9,911.75	329,986
2022-02-17	10,300.00	10,500.00	10,100.00	10,250.00	9,768.79	312,445
2022-02-16	10,200.00	10,400.00	10,150.00	10,350.00	9,864.10	192,024
2022-02-15	10,100.00	10,200.00	9,950.00	9,970.00	9,501.94	319,377
2022-02-14	10,200.00	10,300.00	9,980.00	10,100.00	9,625.83	562,491
2022-02-11	10,600.00	10,700.00	10,350.00	10,500.00	10,007.05	495,704
2022-02-10	11,000.00	11,000.00	10,650.00	10,750.00	10,245.32	178,622
2022-02-09	10,700.00	10,850.00	10,550.00	10,850.00	10,340.62	179,009
2022-02-08	10,850.00	11,000.00	10,500.00	10,650.00	10,150.01	346,630
2022-02-07	11,150.00	11,150.00	10,750.00	10,850.00	10,340.62	257,595
2022-02-04	10,950.00	11,150.00	10,850.00	11,100.00	10,578.89	211,530
2022-02-03	11,000.00	11,250.00	10,850.00	11,050.00	10,531.23	325,852
2022-01-28	10,450.00	10,900.00	10,300.00	10,800.00	10,292.97	530,331
2022-01-27	10,750.00	10,900.00	10,200.00	10,450.00	9,959.40	577,702
2022-01-26	11,000.00	11,100.00	10,750.00	10,750.00	10,245.32	353,601
2022-01-25	11,400.00	11,500.00	10,700.00	10,950.00	10,435.93	732,912
2022-01-24	11,650.00	11,900.00	11,250.00	11,350.00	10,817.15	630,177
2022-01-21	11,550.00	11,750.00	11,450.00	11,650.00	11,103.06	612,305
2022-01-20	11,250.00	11,700.00	11,200.00	11,700.00	11,150.72	419,883
2022-01-19	11,100.00	11,500.00	11,100.00	11,300.00	10,769.50	600,486
2022-01-18	11,850.00	11,900.00	11,250.00	11,400.00	10,864.80	842,366
2022-01-17	12,200.00	12,250.00	11,750.00	11,850.00	11,293.67	568,468
2022-01-14	11,900.00	12,450.00	11,900.00	12,200.00	11,627.24	965,338
2022-01-13	12,300.00	12,450.00	12,000.00	12,050.00	11,484.29	1,147,421
2022-01-12	11,750.00	12,050.00	11,600.00	11,900.00	11,341.33	655,639
2022-01-11	12,250.00	12,300.00	11,650.00	11,750.00	11,198.37	971,607
2022-01-10	11,850.00	12,400.00	11,600.00	12,200.00	11,627.24	1,781,021
2022-01-07	11,950.00	12,250.00	11,650.00	11,850.00	11,293.67	918,691
2022-01-06	11,600.00	12,400.00	11,450.00	11,900.00	11,341.33	2,164,536
2022-01-05	11,350.00	11,750.00	11,250.00	11,650.00	11,103.06	1,841,600
2022-01-04	11,000.00	11,200.00	10,850.00	11,200.00	10,674.19	602,655
2022-01-03	10,850.00	11,000.00	10,800.00	10,900.00	10,388.27	381,195
2021-12-30	10,750.00	10,800.00	10,600.00	10,750.00	10,245.32	155,920
2021-12-29	10,550.00	10,900.00	10,550.00	10,750.00	10,245.32	352,539
2021-12-28	10,550.00	10,600.00	10,450.00	10,600.00	9,959.40	252,533
2021-12-27	10,600.00	10,650.00	10,450.00	10,500.00	9,865.44	243,499
2021-12-24	10,600.00	10,700.00	10,450.00	10,600.00	9,959.40	303,373
2021-12-23	10,850.00	10,900.00	10,500.00	10,600.00	9,959.40	420,756
2021-12-22	10,800.00	10,850.00	10,700.00	10,800.00	10,147.31	142,507
2021-12-21	10,600.00	10,800.00	10,500.00	10,700.00	10,053.36	182,281
2021-12-20	10,850.00	10,900.00	10,550.00	10,600.00	9,959.40	270,131
2021-12-17	10,700.00	10,950.00	10,650.00	10,950.00	10,288.25	230,893
2021-12-16	10,950.00	11,050.00	10,700.00	10,850.00	10,194.29	276,789
2021-12-15	11,150.00	11,200.00	10,800.00	10,950.00	10,288.25	335,903
2021-12-14	11,000.00	11,400.00	10,850.00	11,150.00	10,476.16	680,085
2021-12-13	10,800.00	11,100.00	10,650.00	11,100.00	10,429.18	618,549
2021-12-10	10,700.00	10,800.00	10,550.00	10,700.00	10,053.36	307,892
2021-12-09	10,600.00	10,750.00	10,500.00	10,750.00	10,100.34	323,772
2021-12-08	10,750.00	10,750.00	10,450.00	10,550.00	9,912.42	472,372
2021-12-07	10,350.00	10,400.00	10,250.00	10,400.00	9,771.49	253,682
2021-12-06	9,940.00	10,300.00	9,890.00	10,250.00	9,630.55	359,223
2021-12-03	9,920.00	9,980.00	9,860.00	9,950.00	9,348.68	266,977
2021-12-02	9,580.00	9,960.00	9,510.00	9,920.00	9,320.50	446,186
2021-12-01	9,350.00	9,700.00	9,100.00	9,700.00	9,113.79	520,018
2021-11-30	9,960.00	10,100.00	9,310.00	9,330.00	8,766.15	999,824
2021-11-29	9,790.00	10,100.00	9,770.00	9,890.00	9,292.31	682,539
2021-11-26	10,300.00	10,400.00	10,000.00	10,100.00	9,489.62	409,303
2021-11-25	10,400.00	10,400.00	10,300.00	10,350.00	9,724.51	184,495
2021-11-24	10,600.00	10,600.00	10,300.00	10,400.00	9,771.49	329,292
2021-11-23	10,500.00	10,600.00	10,400.00	10,500.00	9,865.44	274,335

← NewerPage 20 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.