Hankuk Carbon Co., Ltd(KR:017960)
â‚©14,450.00-60.00 (-0.41%)
KR:017960
Hankuk Carbon Co., Ltd historical prices
â‚©14,450.00
At close:-60.00 (-0.41%)
Want to see KR:017960 full AI Analyst Report?
Hankuk Carbon Co., Ltd (017960) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14,640.00 | 14,950.00 | 14,280.00 | 14,450.00 | 14,450.00 | -0.41% | 261,839 | 1.35 |
| Nov 12, 2026 | 14,600.00 | 14,790.00 | 14,280.00 | 14,510.00 | 14,510.00 | -1.36% | 167,585 | 0.87 |
| Nov 11, 2026 | 14,190.00 | 14,740.00 | 14,050.00 | 14,710.00 | 14,710.00 | +3.08% | 240,243 | 1.23 |
| Nov 10, 2026 | 14,040.00 | 14,390.00 | 13,950.00 | 14,270.00 | 14,270.00 | +0.14% | 204,099 | 1.03 |
| Nov 09, 2026 | 14,210.00 | 14,390.00 | 13,720.00 | 13,720.00 | 13,720.00 | -3.72% | 284,010 | 1.43 |
| Nov 06, 2026 | 14,070.00 | 14,660.00 | 13,900.00 | 14,250.00 | 14,250.00 | -6.98% | 219,866 | 1.10 |
| Nov 05, 2026 | 16,050.00 | 16,220.00 | 15,000.00 | 15,320.00 | 15,320.00 | -3.95% | 169,347 | 0.84 |
| Nov 04, 2026 | 15,930.00 | 16,390.00 | 15,240.00 | 15,950.00 | 15,950.00 | +0.13% | 204,458 | 1.01 |
| Nov 03, 2026 | 15,830.00 | 16,130.00 | 15,500.00 | 15,930.00 | 15,930.00 | -0.25% | 206,846 | 1.03 |
| Nov 02, 2026 | 14,850.00 | 16,210.00 | 14,820.00 | 15,970.00 | 15,970.00 | +5.27% | 274,049 | 1.37 |
| Oct 30, 2026 | 15,220.00 | 15,400.00 | 14,970.00 | 15,170.00 | 15,170.00 | -2.07% | 228,488 | 1.15 |
| Oct 29, 2026 | 15,670.00 | 15,700.00 | 15,260.00 | 15,490.00 | 15,490.00 | -1.90% | 326,210 | 1.66 |
| Oct 28, 2026 | 15,710.00 | 15,970.00 | 15,380.00 | 15,790.00 | 15,790.00 | +1.54% | 568,620 | 2.96 |
| Oct 27, 2026 | 15,610.00 | 16,020.00 | 15,500.00 | 15,550.00 | 15,550.00 | +0.13% | 254,705 | 1.31 |
| Oct 26, 2026 | 15,870.00 | 16,180.00 | 15,500.00 | 15,530.00 | 15,530.00 | -3.54% | 213,706 | 1.08 |
| Oct 23, 2026 | 16,390.00 | 16,400.00 | 15,870.00 | 16,100.00 | 16,100.00 | -4.28% | 377,861 | 1.89 |
| Oct 22, 2026 | 17,060.00 | 17,240.00 | 16,760.00 | 16,820.00 | 16,820.00 | -2.32% | 136,573 | 0.67 |
| Oct 21, 2026 | 17,250.00 | 17,420.00 | 16,830.00 | 17,220.00 | 17,220.00 | +0.76% | 151,054 | 0.72 |
| Oct 20, 2026 | 18,020.00 | 18,215.00 | 17,060.00 | 17,090.00 | 17,090.00 | -6.05% | 186,648 | 0.86 |
| Oct 19, 2026 | 17,260.00 | 18,190.00 | 17,220.00 | 18,190.00 | 18,190.00 | +2.13% | 115,407 | 0.53 |
| Oct 16, 2026 | 17,710.00 | 18,290.00 | 17,710.00 | 17,810.00 | 17,810.00 | +1.48% | 132,270 | 0.61 |
| Oct 15, 2026 | 18,230.00 | 18,250.00 | 17,300.00 | 17,550.00 | 17,550.00 | -6.60% | 195,477 | 0.90 |
| Oct 14, 2026 | 18,540.00 | 19,330.00 | 18,500.00 | 18,790.00 | 18,790.00 | +1.35% | 184,499 | 0.86 |
| Oct 13, 2026 | 18,300.00 | 18,600.00 | 17,670.00 | 18,540.00 | 18,540.00 | -0.38% | 197,062 | 0.91 |
| Oct 12, 2026 | 18,920.00 | 19,050.00 | 18,550.00 | 18,610.00 | 18,610.00 | -2.82% | 172,848 | 0.79 |
| Oct 09, 2026 | 19,150.00 | 20,100.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20,100.00 | 20,100.00 | 19,150.00 | 19,150.00 | 19,150.00 | -5.43% | 239,708 | 1.07 |
| Oct 07, 2026 | 20,700.00 | 20,750.00 | 20,250.00 | 20,250.00 | 20,250.00 | -1.22% | 139,331 | 0.62 |
| Oct 06, 2026 | 20,900.00 | 21,100.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.24% | 136,686 | 0.60 |
| Oct 05, 2026 | 20,550.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 20,350.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | +1.23% | 115,348 | 0.48 |
| Oct 01, 2026 | 20,350.00 | 20,350.00 | 19,960.00 | 20,300.00 | 20,300.00 | +1.25% | 109,213 | 0.46 |
| Sep 30, 2026 | 20,450.00 | 20,800.00 | 19,890.00 | 20,050.00 | 20,050.00 | +0.96% | 164,254 | 0.68 |
| Sep 29, 2026 | 20,150.00 | 20,300.00 | 19,500.00 | 19,860.00 | 19,860.00 | -2.65% | 154,530 | 0.64 |
| Sep 28, 2026 | 20,350.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | +0.74% | 106,267 | 0.43 |
| Sep 25, 2026 | 20,250.00 | 20,800.00 | 20,050.00 | 20,250.00 | 20,250.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20,250.00 | 20,800.00 | 20,050.00 | 20,250.00 | 20,250.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 20,700.00 | 20,800.00 | 20,050.00 | 20,250.00 | 20,250.00 | -1.46% | 117,401 | 0.46 |
| Sep 22, 2026 | 20,650.00 | 20,850.00 | 20,450.00 | 20,550.00 | 20,550.00 | 0.00% | 103,352 | 0.40 |
| Sep 21, 2026 | 21,050.00 | 21,100.00 | 20,350.00 | 20,550.00 | 20,550.00 | -2.14% | 142,382 | 0.55 |
| Sep 18, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.87% | 127,209 | 0.48 |
| Sep 17, 2026 | 20,950.00 | 21,750.00 | 20,850.00 | 21,400.00 | 21,400.00 | +2.39% | 153,965 | 0.58 |
| Sep 16, 2026 | 21,150.00 | 21,150.00 | 20,600.00 | 20,900.00 | 20,900.00 | -1.18% | 117,593 | 0.43 |
| Sep 15, 2026 | 21,500.00 | 21,650.00 | 20,900.00 | 21,150.00 | 21,150.00 | -2.98% | 177,175 | 0.64 |
| Sep 14, 2026 | 21,450.00 | 22,000.00 | 21,050.00 | 21,800.00 | 21,800.00 | +0.46% | 181,339 | 0.64 |
| Sep 11, 2026 | 21,150.00 | 22,000.00 | 21,050.00 | 21,700.00 | 21,700.00 | -1.36% | 213,003 | 0.74 |
| Sep 10, 2026 | 22,100.00 | 22,100.00 | 21,050.00 | 22,000.00 | 22,000.00 | -2.65% | 410,724 | 1.43 |
| Sep 09, 2026 | 22,600.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | +0.44% | 143,916 | 0.50 |
| Sep 08, 2026 | 22,950.00 | 23,350.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.44% | 144,753 | 0.49 |
| Sep 07, 2026 | 22,650.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | +0.22% | 113,142 | 0.38 |
