Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KSE - Delayed Quote KRW

Hankuk Carbon Co., Ltd. (017960.KS)

Compare
15,630.00
+30.00
+(0.19%)
At close: March 14 at 3:30:08 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202515,690.0015,890.0015,370.0015,630.0015,630.00350,896
Mar 13, 202515,740.0015,960.0015,440.0015,600.0015,600.00373,408
Mar 12, 202516,000.0016,650.0015,490.0015,650.0015,650.001,651,850
Mar 11, 202515,100.0015,620.0014,970.0015,360.0015,360.00545,095
Mar 10, 202515,430.0015,940.0015,000.0015,750.0015,750.00674,208
Mar 7, 202515,800.0015,900.0015,380.0015,690.0015,690.00516,238
Mar 6, 202516,390.0016,390.0015,800.0015,820.0015,820.00605,644
Mar 5, 202515,350.0016,540.0015,340.0016,250.0016,250.002,054,398
Mar 4, 202515,900.0016,140.0015,140.0015,250.0015,250.001,672,686
Feb 28, 202515,150.0015,650.0015,110.0015,370.0015,370.00536,339
Feb 27, 202515,870.0015,980.0015,450.0015,580.0015,580.00743,546
Feb 26, 202516,600.0016,930.0015,610.0015,780.0015,780.001,507,665
Feb 25, 202516,240.0016,740.0015,700.0016,310.0016,310.001,972,985
Feb 24, 202515,180.0016,410.0015,070.0016,060.0016,060.001,918,475
Feb 21, 202514,630.0015,620.0014,510.0015,390.0015,390.001,548,139
Feb 20, 202515,620.0015,830.0014,610.0014,790.0014,790.002,300,131
Feb 19, 202515,300.0016,620.0015,100.0016,000.0016,000.006,161,043
Feb 18, 202514,430.0014,850.0014,100.0014,710.0014,710.00725,876
Feb 17, 202513,390.0014,350.0013,370.0014,330.0014,330.00959,441
Feb 14, 202513,840.0013,850.0013,240.0013,370.0013,370.00352,134
Feb 13, 202513,610.0013,830.0013,320.0013,700.0013,700.00360,395
Feb 12, 202513,140.0013,520.0013,100.0013,430.0013,430.00417,722
Feb 11, 202513,120.0013,370.0013,060.0013,130.0013,130.00470,113
Feb 10, 202513,640.0013,960.0013,060.0013,120.0013,120.00770,123
Feb 7, 202513,790.0013,900.0013,510.0013,640.0013,640.00331,271
Feb 6, 202513,860.0013,990.0013,590.0013,640.0013,640.00467,775
Feb 5, 202514,140.0014,200.0013,650.0013,840.0013,840.00375,704
Feb 4, 202514,000.0014,260.0013,720.0014,140.0014,140.00334,314
Feb 3, 202513,630.0014,020.0013,540.0013,900.0013,900.00326,995
Jan 31, 202514,080.0014,310.0013,760.0013,880.0013,880.00427,399
Jan 24, 202514,110.0014,270.0013,920.0014,070.0014,070.00511,489
Jan 23, 202514,590.0014,700.0014,010.0014,100.0014,100.00910,209
Jan 22, 202514,330.0014,940.0014,180.0014,630.0014,630.001,480,715
Jan 21, 202513,470.0014,230.0013,470.0014,200.0014,200.001,541,748
Jan 20, 202513,440.0013,500.0013,200.0013,470.0013,470.00620,802
Jan 17, 202512,530.0013,490.0012,320.0013,440.0013,440.001,554,946
Jan 16, 202512,720.0012,720.0012,380.0012,520.0012,520.00442,325
Jan 15, 202512,480.0012,760.0012,430.0012,700.0012,700.00680,875
Jan 14, 202512,430.0012,630.0012,290.0012,410.0012,410.00409,468
Jan 13, 202512,480.0012,490.0012,130.0012,410.0012,410.00302,571
Jan 10, 202512,270.0012,510.0012,130.0012,450.0012,450.00471,515
Jan 9, 202512,210.0012,430.0012,000.0012,270.0012,270.00401,615
Jan 8, 202512,060.0012,270.0012,000.0012,210.0012,210.00454,143
Jan 7, 202512,120.0012,350.0011,950.0012,090.0012,090.00422,846
Jan 6, 202511,820.0012,160.0011,600.0012,040.0012,040.00403,453
Jan 3, 202512,200.0012,310.0011,720.0011,820.0011,820.00699,806
Jan 2, 202511,850.0012,460.0011,840.0012,270.0012,270.00933,334
Dec 30, 202411,280.0011,900.0011,280.0011,750.0011,750.00687,826
Dec 27, 2024 130.00 Dividend
Dec 27, 202411,320.0011,530.0011,180.0011,400.0011,400.00472,690
Dec 26, 202411,400.0011,560.0011,170.0011,280.0011,150.00596,621
Dec 24, 202411,290.0011,500.0011,110.0011,300.0011,169.77485,323
Dec 23, 202410,850.0011,270.0010,820.0011,180.0011,051.15473,543
Dec 20, 202411,030.0011,090.0010,720.0010,720.0010,596.45296,178
Dec 19, 202410,500.0011,140.0010,490.0011,030.0010,902.88604,345
Dec 18, 202410,720.0010,920.0010,640.0010,770.0010,645.88401,865
Dec 17, 202410,350.0010,810.0010,300.0010,640.0010,517.38333,651
Dec 16, 202410,690.0010,690.0010,320.0010,380.0010,260.37304,480
Dec 13, 202410,320.0010,630.0010,280.0010,530.0010,408.64988,516
Dec 12, 202410,310.0010,430.0010,240.0010,320.0010,201.06202,234
Dec 11, 20249,850.0010,350.009,830.0010,300.0010,181.29338,363
Dec 10, 20249,500.009,940.009,500.009,880.009,766.13354,599
Dec 9, 20249,900.009,970.009,400.009,410.009,301.55710,049
Dec 6, 202410,200.0010,260.009,910.0010,120.0010,003.37427,007
Dec 5, 202410,360.0010,400.0010,210.0010,270.0010,151.64194,255
Dec 4, 202410,220.0010,490.0010,180.0010,350.0010,230.72319,827
Dec 3, 202410,430.0010,640.0010,410.0010,430.0010,309.80293,589
Dec 2, 202410,650.0010,750.0010,320.0010,420.0010,299.91394,495
Nov 29, 202410,990.0010,990.0010,600.0010,630.0010,507.49327,912
Nov 28, 202411,200.0011,310.0010,900.0010,950.0010,823.80380,845
Nov 27, 202411,420.0011,590.0011,180.0011,220.0011,090.69478,253
Nov 26, 202411,370.0011,550.0011,160.0011,410.0011,278.50603,427
Nov 25, 202411,630.0011,930.0011,270.0011,270.0011,140.121,665,367
Nov 22, 202410,750.0011,530.0010,750.0011,390.0011,258.731,336,773
Nov 21, 202411,100.0011,140.0010,680.0010,710.0010,586.57352,132
Nov 20, 202410,950.0011,220.0010,780.0011,100.0010,972.08530,809
Nov 19, 202410,410.0010,910.0010,350.0010,800.0010,675.53524,201
Nov 18, 202410,120.0010,480.0010,060.0010,370.0010,250.49364,539
Nov 15, 202410,530.0010,530.009,910.0010,170.0010,052.79941,350
Nov 14, 202410,680.0010,990.0010,630.0010,820.0010,695.30510,726
Nov 13, 202410,930.0010,990.0010,600.0010,690.0010,566.80445,709
Nov 12, 202411,310.0011,310.0010,920.0010,950.0010,823.80395,774
Nov 11, 202411,050.0011,390.0011,010.0011,210.0011,080.81602,741
Nov 8, 202411,410.0011,440.0010,950.0011,040.0010,912.77485,580
Nov 7, 202411,000.0011,500.0010,940.0011,000.0010,873.231,016,820
Nov 6, 202410,820.0011,010.0010,610.0011,000.0010,873.23260,416
Nov 5, 202410,580.0010,910.0010,580.0010,740.0010,616.22101,422
Nov 4, 202410,750.0010,800.0010,560.0010,610.0010,487.72172,854
Nov 1, 202410,810.0010,850.0010,580.0010,590.0010,467.95138,073
Oct 31, 202410,680.0010,950.0010,510.0010,900.0010,774.38163,123
Oct 30, 202410,720.0010,780.0010,620.0010,650.0010,527.2692,434
Oct 29, 202410,630.0010,750.0010,630.0010,710.0010,586.5780,862
Oct 28, 202410,700.0010,790.0010,670.0010,720.0010,596.45112,833
Oct 25, 202410,800.0010,850.0010,640.0010,770.0010,645.88131,638
Oct 24, 202410,900.0010,960.0010,700.0010,770.0010,645.88152,992
Oct 23, 202410,970.0011,050.0010,860.0010,900.0010,774.3894,851
Oct 22, 202411,080.0011,140.0010,830.0010,850.0010,724.96127,637
Oct 21, 202410,800.0011,240.0010,750.0011,020.0010,893.00221,092
Oct 18, 202411,090.0011,100.0010,720.0010,800.0010,675.53204,475
Oct 17, 202410,950.0011,100.0010,900.0011,080.0010,952.3199,732
Oct 16, 202411,100.0011,150.0010,920.0010,950.0010,823.80117,130
Oct 15, 202410,980.0011,240.0010,920.0011,150.0011,021.50234,625
Oct 14, 202411,060.0011,080.0010,880.0010,970.0010,843.57115,678
Oct 11, 202411,100.0011,170.0010,920.0011,060.0010,932.54105,326
Oct 10, 202410,990.0011,240.0010,940.0011,090.0010,962.19169,142
Oct 8, 202410,920.0011,150.0010,890.0010,940.0010,813.92138,374
Oct 7, 202411,120.0011,120.0010,880.0010,920.0010,794.15104,880
Oct 4, 202410,900.0011,080.0010,760.0011,050.0010,922.65155,340
Oct 2, 202410,810.0010,930.0010,620.0010,840.0010,715.07170,158
Sep 30, 202410,900.0010,990.0010,780.0010,810.0010,685.42152,922
Sep 27, 202411,240.0011,240.0010,890.0010,920.0010,794.15331,393
Sep 26, 202411,350.0011,360.0011,140.0011,240.0011,110.46272,383
Sep 25, 202411,240.0011,490.0011,180.0011,320.0011,189.54398,399
Sep 24, 202411,240.0011,350.0011,120.0011,240.0011,110.46137,847
Sep 23, 202411,370.0011,500.0011,150.0011,190.0011,061.04275,081
Sep 20, 202411,330.0011,620.0011,270.0011,360.0011,229.08302,809
Sep 19, 202411,310.0011,340.0011,100.0011,270.0011,140.12143,524
Sep 13, 202410,950.0011,250.0010,930.0011,150.0011,021.50172,479
Sep 12, 202410,800.0010,980.0010,550.0010,910.0010,784.26221,909
Sep 11, 202411,050.0011,260.0010,520.0010,670.0010,547.03450,673
Sep 10, 202410,870.0011,040.0010,790.0010,990.0010,863.34194,749
Sep 9, 202410,510.0010,830.0010,460.0010,800.0010,675.53238,627
Sep 6, 202410,840.0011,000.0010,540.0010,720.0010,596.45214,927
Sep 5, 202411,280.0011,290.0010,750.0010,840.0010,715.07346,633
Sep 4, 202411,200.0011,330.0011,110.0011,200.0011,070.92380,153
Sep 3, 202411,740.0011,770.0011,510.0011,560.0011,426.77212,554
Sep 2, 202412,120.0012,120.0011,600.0011,680.0011,545.39210,106
Aug 30, 202411,800.0012,000.0011,760.0012,000.0011,861.70180,524
Aug 29, 202412,020.0012,020.0011,710.0011,710.0011,575.04245,398
Aug 28, 202411,970.0012,260.0011,970.0012,070.0011,930.90156,976
Aug 27, 202412,140.0012,260.0011,880.0012,060.0011,921.01134,107
Aug 26, 202412,460.0012,460.0011,900.0012,100.0011,960.55344,447
Aug 23, 202412,340.0012,600.0012,340.0012,400.0012,257.09232,666
Aug 22, 202412,960.0013,170.0012,350.0012,540.0012,395.48585,459
Aug 21, 202413,200.0013,280.0012,860.0012,970.0012,820.52493,236
Aug 20, 202412,740.0013,350.0012,600.0013,350.0013,196.141,293,013
Aug 19, 202412,360.0012,840.0012,330.0012,610.0012,464.67777,387
Aug 16, 202412,540.0012,640.0012,070.0012,350.0012,207.67607,105
Aug 14, 202411,940.0012,700.0011,650.0012,350.0012,207.67965,823
Aug 13, 202412,040.0012,270.0011,830.0011,880.0011,743.08276,088
Aug 12, 202412,390.0012,390.0012,030.0012,140.0012,000.09178,485
Aug 9, 202412,070.0012,360.0011,830.0012,170.0012,029.74514,125
Aug 8, 202411,690.0012,050.0011,550.0011,920.0011,782.62268,521
Aug 7, 202411,400.0011,900.0011,360.0011,760.0011,624.47376,361
Aug 6, 202411,090.0011,560.0010,900.0011,400.0011,268.62732,932
Aug 5, 202411,730.0011,770.0010,230.0010,700.0010,576.68990,790
Aug 2, 202412,300.0012,360.0011,890.0012,030.0011,891.36454,690
Aug 1, 202412,420.0012,530.0012,290.0012,520.0012,375.71362,016
Jul 31, 202412,360.0012,590.0012,190.0012,310.0012,168.13568,804
Jul 30, 202412,830.0012,830.0012,430.0012,480.0012,336.17509,394
Jul 29, 202412,780.0012,950.0012,520.0012,790.0012,642.60772,369
Jul 26, 202412,100.0012,760.0012,100.0012,640.0012,494.332,444,415
Jul 25, 202412,140.0012,290.0011,920.0012,070.0011,930.90959,244
Jul 24, 202411,350.0012,540.0011,300.0012,180.0012,039.634,825,454
Jul 23, 202411,100.0011,240.0010,930.0011,220.0011,090.69291,034
Jul 22, 202410,900.0011,080.0010,830.0011,050.0010,922.65170,903
Jul 19, 202411,020.0011,020.0010,760.0010,950.0010,823.80196,955
Jul 18, 202410,900.0011,090.0010,820.0011,040.0010,912.77300,925
Jul 17, 202411,160.0011,400.0010,920.0011,000.0010,873.23668,901
Jul 16, 202410,910.0011,130.0010,810.0011,120.0010,991.84369,164
Jul 15, 202410,810.0010,910.0010,760.0010,830.0010,705.19131,588
Jul 12, 202410,750.0010,810.0010,660.0010,740.0010,616.22106,749
Jul 11, 202410,850.0010,880.0010,650.0010,710.0010,586.57172,248
Jul 10, 202410,730.0010,950.0010,670.0010,840.0010,715.07264,380
Jul 9, 202410,670.0010,760.0010,640.0010,700.0010,576.6868,028
Jul 8, 202410,590.0010,700.0010,560.0010,660.0010,537.15105,030
Jul 5, 202410,460.0010,620.0010,460.0010,570.0010,448.1891,345
Jul 4, 202410,550.0010,600.0010,460.0010,490.0010,369.10127,396
Jul 3, 202410,750.0010,800.0010,470.0010,520.0010,398.76187,180
Jul 2, 202410,950.0010,970.0010,690.0010,720.0010,596.45161,502
Jul 1, 202410,690.0010,930.0010,690.0010,920.0010,794.15177,206
Jun 28, 202410,790.0010,790.0010,650.0010,730.0010,606.34152,075
Jun 27, 202410,620.0010,800.0010,580.0010,700.0010,576.68131,974
Jun 26, 202410,710.0010,800.0010,610.0010,620.0010,497.61136,444
Jun 25, 202410,800.0011,010.0010,660.0010,710.0010,586.57340,241
Jun 24, 202410,670.0010,860.0010,630.0010,760.0010,635.99234,403
Jun 21, 202410,630.0010,890.0010,630.0010,660.0010,537.15181,527
Jun 20, 202410,710.0010,720.0010,600.0010,630.0010,507.4985,282
Jun 19, 202410,430.0010,670.0010,410.0010,600.0010,477.84175,394
Jun 18, 202410,390.0010,450.0010,330.0010,430.0010,309.80117,583
Jun 17, 202410,440.0010,470.0010,370.0010,390.0010,270.26119,388
Jun 14, 202410,370.0010,600.0010,350.0010,440.0010,319.68363,656
Jun 13, 202410,440.0010,450.0010,370.0010,370.0010,250.49131,329
Jun 12, 202410,480.0010,550.0010,370.0010,410.0010,290.03130,999
Jun 11, 202410,540.0010,620.0010,380.0010,440.0010,319.68158,184
Jun 10, 202410,600.0010,620.0010,500.0010,530.0010,408.64109,779
Jun 7, 202410,740.0010,740.0010,580.0010,620.0010,497.61113,932
Jun 5, 202410,900.0010,910.0010,650.0010,670.0010,547.03128,653
Jun 4, 202410,940.0011,130.0010,720.0010,820.0010,695.30374,504
Jun 3, 202410,860.0011,000.0010,500.0010,750.0010,626.11304,944
May 31, 202410,480.0010,790.0010,330.0010,790.0010,665.65198,714
May 30, 202410,560.0010,610.0010,310.0010,350.0010,230.72154,092
May 29, 202410,770.0010,770.0010,520.0010,550.0010,428.41164,973
May 28, 202410,820.0010,820.0010,650.0010,750.0010,626.11113,045
May 27, 202410,950.0010,950.0010,720.0010,770.0010,645.88128,047
May 24, 202410,600.0010,890.0010,600.0010,860.0010,734.84178,352
May 23, 202410,600.0010,740.0010,500.0010,720.0010,596.45183,413
May 22, 202410,780.0010,810.0010,460.0010,600.0010,477.84314,708
May 21, 202410,930.0010,940.0010,680.0010,720.0010,596.45273,530
May 20, 202410,930.0011,050.0010,840.0010,970.0010,843.57233,525
May 17, 202411,500.0011,550.0010,990.0010,990.0010,863.34652,908
May 16, 202411,770.0011,770.0011,530.0011,610.0011,476.20191,402
May 14, 202411,940.0011,940.0011,620.0011,670.0011,535.51370,119
May 13, 202411,500.0011,780.0011,360.0011,780.0011,644.24453,853
May 10, 202411,560.0011,590.0011,350.0011,400.0011,268.62123,314
May 9, 202411,650.0011,650.0011,450.0011,500.0011,367.46209,223
May 8, 202411,350.0011,610.0011,310.0011,580.0011,446.54346,729
May 7, 202411,300.0011,380.0011,170.0011,340.0011,209.31172,677
May 3, 202411,360.0011,420.0011,160.0011,180.0011,051.15148,355
May 2, 202411,340.0011,430.0011,240.0011,320.0011,189.54157,395
Apr 30, 202411,500.0011,570.0010,790.0011,390.0011,258.73260,758
Apr 29, 202411,520.0011,530.0011,300.0011,520.0011,387.23353,802
Apr 26, 202411,410.0011,560.0011,300.0011,450.0011,318.04306,315
Apr 25, 202411,600.0011,670.0011,300.0011,390.0011,258.73378,865
Apr 24, 202411,470.0011,680.0011,350.0011,520.0011,387.231,202,148
Apr 23, 202411,100.0011,390.0011,070.0011,110.0010,981.96537,911
Apr 22, 202411,000.0011,190.0010,980.0011,040.0010,912.77349,267
Apr 19, 202410,810.0010,990.0010,590.0010,860.0010,734.84298,727
Apr 18, 202410,230.0010,930.0010,220.0010,840.0010,715.07623,601
Apr 17, 202410,200.0010,280.0010,100.0010,230.0010,112.10202,730
Apr 16, 202410,350.0010,460.0010,050.0010,170.0010,052.79268,146
Apr 15, 202410,390.0010,510.0010,300.0010,430.0010,309.80245,736
Apr 12, 202410,510.0010,620.0010,430.0010,520.0010,398.76120,247
Apr 11, 202410,580.0010,590.0010,450.0010,530.0010,408.64173,969
Apr 9, 202410,660.0010,820.0010,640.0010,680.0010,556.92111,801
Apr 8, 202410,950.0010,990.0010,680.0010,700.0010,576.68127,532
Apr 5, 202410,900.0011,010.0010,810.0010,860.0010,734.84161,188
Apr 4, 202411,000.0011,010.0010,770.0010,960.0010,833.69215,192
Apr 3, 202410,770.0011,060.0010,630.0010,920.0010,794.15332,037
Apr 2, 202410,750.0010,870.0010,690.0010,770.0010,645.88200,265
Apr 1, 202410,780.0010,810.0010,590.0010,800.0010,675.53207,697
Mar 29, 202410,810.0010,850.0010,690.0010,730.0010,606.34156,680
Mar 28, 202410,740.0010,900.0010,660.0010,750.0010,626.11318,470
Mar 27, 202410,600.0010,820.0010,600.0010,730.0010,606.34318,000
Mar 26, 202410,450.0010,580.0010,400.0010,580.0010,458.07222,778
Mar 25, 202410,650.0010,670.0010,340.0010,360.0010,240.60298,899
Mar 22, 202410,710.0010,720.0010,560.0010,630.0010,507.49263,172
Mar 21, 202410,710.0010,850.0010,690.0010,750.0010,626.11211,306
Mar 20, 202410,720.0010,910.0010,690.0010,820.0010,695.30269,117
Mar 19, 202410,860.0010,930.0010,670.0010,710.0010,586.57254,974
Mar 18, 202410,760.0010,950.0010,620.0010,800.0010,675.53302,521
Mar 15, 202410,950.0011,030.0010,550.0010,600.0010,477.84621,847
Mar 14, 202410,310.0010,900.0010,290.0010,880.0010,754.61973,434