Hankuk Carbon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27,050.00 | 27,750.00 | 26,650.00 | 27,000.00 | 26,593.84 | 481,323 |
| 2025-07-23 | 26,850.00 | 27,200.00 | 25,800.00 | 26,900.00 | 26,495.34 | 556,233 |
| 2025-07-22 | 26,400.00 | 27,900.00 | 26,050.00 | 27,000.00 | 26,593.84 | 711,235 |
| 2025-07-21 | 26,600.00 | 26,650.00 | 25,900.00 | 26,550.00 | 26,150.61 | 422,835 |
| 2025-07-18 | 25,100.00 | 26,300.00 | 24,800.00 | 26,100.00 | 25,707.38 | 597,160 |
| 2025-07-17 | 25,300.00 | 25,650.00 | 24,800.00 | 24,950.00 | 24,574.67 | 438,361 |
| 2025-07-16 | 25,050.00 | 26,200.00 | 24,550.00 | 25,300.00 | 24,919.41 | 1,028,695 |
| 2025-07-15 | 23,500.00 | 24,900.00 | 23,150.00 | 24,600.00 | 24,229.94 | 828,051 |
| 2025-07-14 | 22,300.00 | 23,350.00 | 22,200.00 | 23,200.00 | 22,851.00 | 438,364 |
| 2025-07-11 | 23,050.00 | 23,150.00 | 22,200.00 | 22,400.00 | 22,063.03 | 655,907 |
| 2025-07-10 | 23,450.00 | 23,500.00 | 22,850.00 | 23,200.00 | 22,851.00 | 395,407 |
| 2025-07-09 | 23,700.00 | 23,800.00 | 23,150.00 | 23,550.00 | 23,195.74 | 224,622 |
| 2025-07-08 | 23,450.00 | 23,900.00 | 23,000.00 | 23,350.00 | 22,998.74 | 539,776 |
| 2025-07-07 | 22,550.00 | 23,250.00 | 22,300.00 | 23,100.00 | 22,752.50 | 358,213 |
| 2025-07-04 | 23,850.00 | 24,200.00 | 22,900.00 | 23,000.00 | 22,654.01 | 694,590 |
| 2025-07-03 | 25,200.00 | 25,400.00 | 23,550.00 | 24,200.00 | 23,835.96 | 957,880 |
| 2025-07-02 | 25,900.00 | 26,000.00 | 24,850.00 | 25,550.00 | 25,165.65 | 586,741 |
| 2025-07-01 | 26,250.00 | 26,700.00 | 25,750.00 | 25,850.00 | 25,461.14 | 547,045 |
| 2025-06-30 | 25,450.00 | 26,850.00 | 25,300.00 | 26,000.00 | 25,608.88 | 747,162 |
| 2025-06-27 | 25,500.00 | 26,500.00 | 25,150.00 | 25,300.00 | 24,919.41 | 1,931,353 |
| 2025-06-26 | 24,900.00 | 26,300.00 | 24,650.00 | 26,150.00 | 25,756.62 | 1,098,786 |
| 2025-06-25 | 25,400.00 | 26,050.00 | 24,650.00 | 24,700.00 | 24,328.44 | 647,276 |
| 2025-06-24 | 25,800.00 | 26,400.00 | 25,250.00 | 25,350.00 | 24,968.66 | 563,751 |
| 2025-06-23 | 24,850.00 | 26,250.00 | 24,750.00 | 25,450.00 | 25,067.15 | 581,168 |
| 2025-06-20 | 25,150.00 | 25,350.00 | 24,550.00 | 25,050.00 | 24,673.17 | 334,652 |
| 2025-06-19 | 25,400.00 | 25,550.00 | 24,600.00 | 25,200.00 | 24,820.91 | 415,563 |
| 2025-06-18 | 25,100.00 | 25,600.00 | 24,700.00 | 25,050.00 | 24,673.17 | 668,525 |
| 2025-06-17 | 24,250.00 | 25,650.00 | 23,550.00 | 25,350.00 | 24,968.66 | 1,200,409 |
| 2025-06-16 | 23,150.00 | 24,000.00 | 23,100.00 | 23,950.00 | 23,589.72 | 740,709 |
| 2025-06-13 | 22,150.00 | 24,000.00 | 22,100.00 | 23,250.00 | 22,900.25 | 2,322,268 |
| 2025-06-12 | 21,750.00 | 23,400.00 | 21,700.00 | 22,400.00 | 22,063.03 | 2,369,039 |
| 2025-06-11 | 21,600.00 | 21,600.00 | 20,800.00 | 21,050.00 | 20,733.34 | 491,023 |
| 2025-06-10 | 21,000.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,078.08 | 397,449 |
| 2025-06-09 | 22,450.00 | 22,450.00 | 20,650.00 | 20,800.00 | 20,487.10 | 989,727 |
| 2025-06-05 | 21,750.00 | 22,600.00 | 21,600.00 | 22,450.00 | 22,112.28 | 585,672 |
| 2025-06-04 | 21,800.00 | 21,900.00 | 21,150.00 | 21,750.00 | 21,422.81 | 518,917 |
| 2025-06-02 | 22,000.00 | 22,100.00 | 21,500.00 | 21,900.00 | 21,570.56 | 326,126 |
| 2025-05-30 | 22,050.00 | 22,550.00 | 21,150.00 | 22,000.00 | 21,669.05 | 1,141,640 |
| 2025-05-29 | 21,400.00 | 22,500.00 | 21,250.00 | 22,000.00 | 21,669.05 | 618,328 |
| 2025-05-28 | 22,100.00 | 22,500.00 | 21,050.00 | 21,250.00 | 20,930.33 | 445,668 |
| 2025-05-27 | 21,600.00 | 22,100.00 | 21,250.00 | 21,750.00 | 21,422.81 | 521,024 |
| 2025-05-26 | 21,350.00 | 22,050.00 | 21,100.00 | 21,450.00 | 21,127.33 | 480,866 |
| 2025-05-23 | 21,000.00 | 21,550.00 | 20,750.00 | 21,350.00 | 21,028.83 | 545,098 |
| 2025-05-22 | 21,350.00 | 21,350.00 | 20,300.00 | 20,750.00 | 20,437.86 | 603,677 |
| 2025-05-21 | 20,800.00 | 21,600.00 | 20,500.00 | 21,500.00 | 21,176.57 | 670,137 |
| 2025-05-20 | 20,950.00 | 21,050.00 | 20,200.00 | 20,800.00 | 20,487.10 | 515,320 |
| 2025-05-19 | 20,050.00 | 21,000.00 | 20,000.00 | 20,900.00 | 20,585.60 | 663,561 |
| 2025-05-16 | 21,850.00 | 21,900.00 | 19,720.00 | 20,400.00 | 20,093.12 | 1,299,001 |
| 2025-05-15 | 21,150.00 | 21,550.00 | 20,600.00 | 21,350.00 | 21,028.83 | 624,952 |
| 2025-05-14 | 20,200.00 | 21,500.00 | 20,150.00 | 21,100.00 | 20,782.59 | 713,038 |
| 2025-05-13 | 19,800.00 | 20,450.00 | 19,470.00 | 20,350.00 | 20,043.87 | 415,081 |
| 2025-05-12 | 21,400.00 | 21,400.00 | 19,710.00 | 19,800.00 | 19,502.15 | 645,723 |
| 2025-05-09 | 20,800.00 | 21,650.00 | 20,500.00 | 21,050.00 | 20,733.34 | 692,021 |
| 2025-05-08 | 20,050.00 | 21,100.00 | 19,840.00 | 20,650.00 | 20,339.36 | 478,494 |
| 2025-05-07 | 19,690.00 | 20,300.00 | 19,410.00 | 20,200.00 | 19,896.13 | 408,779 |
| 2025-05-02 | 19,470.00 | 19,750.00 | 19,350.00 | 19,690.00 | 19,393.80 | 204,366 |
| 2025-04-30 | 20,000.00 | 20,050.00 | 19,150.00 | 19,490.00 | 19,196.81 | 393,875 |
| 2025-04-29 | 19,760.00 | 20,300.00 | 19,160.00 | 20,000.00 | 19,699.14 | 551,073 |
| 2025-04-28 | 20,350.00 | 20,650.00 | 19,500.00 | 19,740.00 | 19,443.05 | 627,522 |
| 2025-04-25 | 20,150.00 | 20,550.00 | 19,680.00 | 19,750.00 | 19,452.90 | 697,581 |
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.