Hankuk Carbon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,700.00 | 10,790.00 | 10,670.00 | 10,720.00 | 10,437.05 | 112,833 |
| 2024-10-25 | 10,800.00 | 10,850.00 | 10,640.00 | 10,770.00 | 10,485.73 | 131,638 |
| 2024-10-24 | 10,900.00 | 10,960.00 | 10,700.00 | 10,770.00 | 10,485.73 | 152,992 |
| 2024-10-23 | 10,970.00 | 11,050.00 | 10,860.00 | 10,900.00 | 10,612.30 | 94,851 |
| 2024-10-22 | 11,080.00 | 11,140.00 | 10,830.00 | 10,850.00 | 10,563.62 | 127,637 |
| 2024-10-21 | 10,800.00 | 11,240.00 | 10,750.00 | 11,020.00 | 10,729.13 | 221,092 |
| 2024-10-18 | 11,090.00 | 11,100.00 | 10,720.00 | 10,800.00 | 10,514.94 | 204,475 |
| 2024-10-17 | 10,950.00 | 11,100.00 | 10,900.00 | 11,080.00 | 10,787.55 | 99,732 |
| 2024-10-16 | 11,100.00 | 11,150.00 | 10,920.00 | 10,950.00 | 10,660.98 | 117,130 |
| 2024-10-15 | 10,980.00 | 11,240.00 | 10,920.00 | 11,150.00 | 10,855.70 | 234,625 |
| 2024-10-14 | 11,060.00 | 11,080.00 | 10,880.00 | 10,970.00 | 10,680.45 | 115,678 |
| 2024-10-11 | 11,100.00 | 11,170.00 | 10,920.00 | 11,060.00 | 10,768.08 | 105,326 |
| 2024-10-10 | 10,990.00 | 11,240.00 | 10,940.00 | 11,090.00 | 10,797.28 | 169,142 |
| 2024-10-08 | 10,920.00 | 11,150.00 | 10,890.00 | 10,940.00 | 10,651.24 | 138,374 |
| 2024-10-07 | 11,120.00 | 11,120.00 | 10,880.00 | 10,920.00 | 10,631.77 | 104,880 |
| 2024-10-04 | 10,900.00 | 11,080.00 | 10,760.00 | 11,050.00 | 10,758.34 | 155,340 |
| 2024-10-02 | 10,810.00 | 10,930.00 | 10,620.00 | 10,840.00 | 10,553.88 | 170,158 |
| 2024-09-30 | 10,900.00 | 10,990.00 | 10,780.00 | 10,810.00 | 10,524.68 | 152,922 |
| 2024-09-27 | 11,240.00 | 11,240.00 | 10,890.00 | 10,920.00 | 10,631.77 | 331,393 |
| 2024-09-26 | 11,350.00 | 11,360.00 | 11,140.00 | 11,240.00 | 10,943.33 | 272,383 |
| 2024-09-25 | 11,240.00 | 11,490.00 | 11,180.00 | 11,320.00 | 11,021.21 | 398,399 |
| 2024-09-24 | 11,240.00 | 11,350.00 | 11,120.00 | 11,240.00 | 10,943.33 | 137,847 |
| 2024-09-23 | 11,370.00 | 11,500.00 | 11,150.00 | 11,190.00 | 10,894.65 | 275,081 |
| 2024-09-20 | 11,330.00 | 11,620.00 | 11,270.00 | 11,360.00 | 11,060.16 | 302,809 |
| 2024-09-19 | 11,310.00 | 11,340.00 | 11,100.00 | 11,270.00 | 10,972.53 | 143,524 |
| 2024-09-13 | 10,950.00 | 11,250.00 | 10,930.00 | 11,150.00 | 10,855.70 | 172,479 |
| 2024-09-12 | 10,800.00 | 10,980.00 | 10,550.00 | 10,910.00 | 10,622.04 | 221,909 |
| 2024-09-11 | 11,050.00 | 11,260.00 | 10,520.00 | 10,670.00 | 10,388.37 | 450,673 |
| 2024-09-10 | 10,870.00 | 11,040.00 | 10,790.00 | 10,990.00 | 10,699.92 | 194,749 |
| 2024-09-09 | 10,510.00 | 10,830.00 | 10,460.00 | 10,800.00 | 10,514.94 | 238,627 |
| 2024-09-06 | 10,840.00 | 11,000.00 | 10,540.00 | 10,720.00 | 10,437.05 | 214,927 |
| 2024-09-05 | 11,280.00 | 11,290.00 | 10,750.00 | 10,840.00 | 10,553.88 | 346,633 |
| 2024-09-04 | 11,200.00 | 11,330.00 | 11,110.00 | 11,200.00 | 10,904.38 | 380,153 |
| 2024-09-03 | 11,740.00 | 11,770.00 | 11,510.00 | 11,560.00 | 11,254.88 | 212,554 |
| 2024-09-02 | 12,120.00 | 12,120.00 | 11,600.00 | 11,680.00 | 11,371.71 | 210,106 |
| 2024-08-30 | 11,800.00 | 12,000.00 | 11,760.00 | 12,000.00 | 11,683.27 | 180,524 |
| 2024-08-29 | 12,020.00 | 12,020.00 | 11,710.00 | 11,710.00 | 11,400.92 | 245,398 |
| 2024-08-28 | 11,970.00 | 12,260.00 | 11,970.00 | 12,070.00 | 11,751.42 | 156,976 |
| 2024-08-27 | 12,140.00 | 12,260.00 | 11,880.00 | 12,060.00 | 11,741.68 | 134,107 |
| 2024-08-26 | 12,460.00 | 12,460.00 | 11,900.00 | 12,100.00 | 11,780.63 | 344,447 |
| 2024-08-23 | 12,340.00 | 12,600.00 | 12,340.00 | 12,400.00 | 12,072.71 | 232,666 |
| 2024-08-22 | 12,960.00 | 13,170.00 | 12,350.00 | 12,540.00 | 12,209.01 | 585,459 |
| 2024-08-21 | 13,200.00 | 13,280.00 | 12,860.00 | 12,970.00 | 12,627.66 | 493,236 |
| 2024-08-20 | 12,740.00 | 13,350.00 | 12,600.00 | 13,350.00 | 12,997.63 | 1,293,013 |
| 2024-08-19 | 12,360.00 | 12,840.00 | 12,330.00 | 12,610.00 | 12,277.16 | 777,387 |
| 2024-08-16 | 12,540.00 | 12,640.00 | 12,070.00 | 12,350.00 | 12,024.03 | 607,105 |
| 2024-08-14 | 11,940.00 | 12,700.00 | 11,650.00 | 12,350.00 | 12,024.03 | 965,823 |
| 2024-08-13 | 12,040.00 | 12,270.00 | 11,830.00 | 11,880.00 | 11,566.43 | 276,088 |
| 2024-08-12 | 12,390.00 | 12,390.00 | 12,030.00 | 12,140.00 | 11,819.57 | 178,485 |
| 2024-08-09 | 12,070.00 | 12,360.00 | 11,830.00 | 12,170.00 | 11,848.78 | 514,125 |
| 2024-08-08 | 11,690.00 | 12,050.00 | 11,550.00 | 11,920.00 | 11,605.38 | 268,521 |
| 2024-08-07 | 11,400.00 | 11,900.00 | 11,360.00 | 11,760.00 | 11,449.60 | 376,361 |
| 2024-08-06 | 11,090.00 | 11,560.00 | 10,900.00 | 11,400.00 | 11,099.10 | 732,932 |
| 2024-08-05 | 11,730.00 | 11,770.00 | 10,230.00 | 10,700.00 | 10,417.58 | 990,790 |
| 2024-08-02 | 12,300.00 | 12,360.00 | 11,890.00 | 12,030.00 | 11,712.47 | 454,690 |
| 2024-08-01 | 12,420.00 | 12,530.00 | 12,290.00 | 12,520.00 | 12,189.54 | 362,016 |
| 2024-07-31 | 12,360.00 | 12,590.00 | 12,190.00 | 12,310.00 | 11,985.08 | 568,804 |
| 2024-07-30 | 12,830.00 | 12,830.00 | 12,430.00 | 12,480.00 | 12,150.60 | 509,394 |
| 2024-07-29 | 12,780.00 | 12,950.00 | 12,520.00 | 12,790.00 | 12,452.41 | 772,369 |
| 2024-07-26 | 12,100.00 | 12,760.00 | 12,100.00 | 12,640.00 | 12,306.37 | 2,444,415 |
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.