Hanjin Transportation Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19,010.00 | 19,060.00 | 18,850.00 | 18,950.00 | 17,834.45 | 19,922 |
| 2024-07-24 | 19,030.00 | 19,100.00 | 18,960.00 | 19,010.00 | 17,890.92 | 11,506 |
| 2024-07-23 | 19,050.00 | 19,190.00 | 19,020.00 | 19,030.00 | 17,909.74 | 11,857 |
| 2024-07-22 | 19,160.00 | 19,200.00 | 19,020.00 | 19,050.00 | 17,928.56 | 15,008 |
| 2024-07-19 | 19,280.00 | 19,310.00 | 19,110.00 | 19,170.00 | 18,041.50 | 19,026 |
| 2024-07-18 | 19,390.00 | 19,390.00 | 19,190.00 | 19,280.00 | 18,145.02 | 19,921 |
| 2024-07-17 | 19,450.00 | 19,540.00 | 19,400.00 | 19,400.00 | 18,257.96 | 17,537 |
| 2024-07-16 | 19,460.00 | 19,590.00 | 19,420.00 | 19,450.00 | 18,305.01 | 12,864 |
| 2024-07-15 | 19,450.00 | 19,550.00 | 19,450.00 | 19,520.00 | 18,370.89 | 7,744 |
| 2024-07-12 | 19,590.00 | 19,750.00 | 19,420.00 | 19,450.00 | 18,305.01 | 11,128 |
| 2024-07-11 | 19,490.00 | 19,590.00 | 19,430.00 | 19,480.00 | 18,333.25 | 8,707 |
| 2024-07-10 | 19,490.00 | 19,550.00 | 19,400.00 | 19,490.00 | 18,342.66 | 11,882 |
| 2024-07-09 | 19,600.00 | 19,650.00 | 19,440.00 | 19,490.00 | 18,342.66 | 17,127 |
| 2024-07-08 | 19,690.00 | 19,690.00 | 19,470.00 | 19,550.00 | 18,399.13 | 17,034 |
| 2024-07-05 | 19,610.00 | 19,750.00 | 19,530.00 | 19,590.00 | 18,436.77 | 21,279 |
| 2024-07-04 | 19,420.00 | 19,770.00 | 19,420.00 | 19,610.00 | 18,455.60 | 16,641 |
| 2024-07-03 | 19,500.00 | 19,910.00 | 19,500.00 | 19,560.00 | 18,408.54 | 21,567 |
| 2024-07-02 | 19,760.00 | 19,760.00 | 19,450.00 | 19,480.00 | 18,333.25 | 20,827 |
| 2024-07-01 | 19,670.00 | 19,810.00 | 19,610.00 | 19,760.00 | 18,596.77 | 15,295 |
| 2024-06-28 | 19,410.00 | 19,650.00 | 19,390.00 | 19,580.00 | 18,427.36 | 11,306 |
| 2024-06-27 | 19,580.00 | 19,580.00 | 19,350.00 | 19,410.00 | 18,267.37 | 16,116 |
| 2024-06-26 | 19,890.00 | 19,990.00 | 19,490.00 | 19,570.00 | 18,417.95 | 30,133 |
| 2024-06-25 | 19,300.00 | 19,930.00 | 19,300.00 | 19,880.00 | 18,709.70 | 38,478 |
| 2024-06-24 | 19,400.00 | 19,550.00 | 19,160.00 | 19,280.00 | 18,145.02 | 30,420 |
| 2024-06-21 | 20,000.00 | 20,000.00 | 19,460.00 | 19,460.00 | 18,314.43 | 125,130 |
| 2024-06-20 | 19,840.00 | 20,050.00 | 19,620.00 | 19,990.00 | 18,813.23 | 29,035 |
| 2024-06-19 | 20,150.00 | 20,150.00 | 19,670.00 | 19,740.00 | 18,577.94 | 49,587 |
| 2024-06-18 | 19,660.00 | 20,300.00 | 19,520.00 | 19,970.00 | 18,794.40 | 59,792 |
| 2024-06-17 | 19,670.00 | 19,730.00 | 19,440.00 | 19,640.00 | 18,483.83 | 35,210 |
| 2024-06-14 | 19,190.00 | 19,730.00 | 19,020.00 | 19,590.00 | 18,436.77 | 50,592 |
| 2024-06-13 | 19,390.00 | 19,390.00 | 19,030.00 | 19,100.00 | 17,975.62 | 51,374 |
| 2024-06-12 | 19,400.00 | 19,470.00 | 19,210.00 | 19,220.00 | 18,088.55 | 40,105 |
| 2024-06-11 | 19,560.00 | 19,700.00 | 19,330.00 | 19,400.00 | 18,257.96 | 40,155 |
| 2024-06-10 | 19,560.00 | 19,560.00 | 19,230.00 | 19,300.00 | 18,163.84 | 38,317 |
| 2024-06-07 | 19,580.00 | 19,710.00 | 19,400.00 | 19,560.00 | 18,408.54 | 23,317 |
| 2024-06-05 | 19,490.00 | 19,560.00 | 19,270.00 | 19,560.00 | 18,408.54 | 30,353 |
| 2024-06-04 | 19,630.00 | 19,780.00 | 19,330.00 | 19,490.00 | 18,342.66 | 40,266 |
| 2024-06-03 | 19,300.00 | 19,740.00 | 19,300.00 | 19,630.00 | 18,474.42 | 39,210 |
| 2024-05-31 | 19,130.00 | 19,380.00 | 19,030.00 | 19,270.00 | 18,135.61 | 23,006 |
| 2024-05-30 | 19,100.00 | 19,250.00 | 18,870.00 | 19,160.00 | 18,032.09 | 61,520 |
| 2024-05-29 | 19,620.00 | 19,620.00 | 19,170.00 | 19,250.00 | 18,116.79 | 49,637 |
| 2024-05-28 | 19,450.00 | 19,780.00 | 19,400.00 | 19,620.00 | 18,465.01 | 15,403 |
| 2024-05-27 | 19,500.00 | 19,600.00 | 19,250.00 | 19,500.00 | 18,352.07 | 38,651 |
| 2024-05-24 | 19,690.00 | 19,690.00 | 19,500.00 | 19,500.00 | 18,352.07 | 35,955 |
| 2024-05-23 | 19,810.00 | 19,940.00 | 19,680.00 | 19,700.00 | 18,540.30 | 35,497 |
| 2024-05-22 | 19,840.00 | 20,000.00 | 19,700.00 | 19,830.00 | 18,662.64 | 21,532 |
| 2024-05-21 | 19,980.00 | 20,100.00 | 19,790.00 | 19,820.00 | 18,653.23 | 40,360 |
| 2024-05-20 | 20,350.00 | 20,450.00 | 19,980.00 | 19,980.00 | 18,803.81 | 58,809 |
| 2024-05-17 | 20,850.00 | 20,850.00 | 20,300.00 | 20,300.00 | 19,104.98 | 48,340 |
| 2024-05-16 | 21,150.00 | 21,400.00 | 20,850.00 | 20,900.00 | 19,669.66 | 29,973 |
| 2024-05-14 | 20,900.00 | 21,350.00 | 20,850.00 | 21,100.00 | 19,857.88 | 40,974 |
| 2024-05-13 | 21,250.00 | 21,400.00 | 20,900.00 | 21,050.00 | 19,810.83 | 23,026 |
| 2024-05-10 | 21,150.00 | 21,450.00 | 21,050.00 | 21,200.00 | 19,952.00 | 24,288 |
| 2024-05-09 | 21,350.00 | 21,550.00 | 21,000.00 | 21,000.00 | 19,763.77 | 29,552 |
| 2024-05-08 | 21,100.00 | 21,400.00 | 20,950.00 | 21,200.00 | 19,952.00 | 35,121 |
| 2024-05-07 | 21,000.00 | 21,100.00 | 20,750.00 | 21,050.00 | 19,810.83 | 31,032 |
| 2024-05-03 | 20,750.00 | 20,900.00 | 20,700.00 | 20,900.00 | 19,669.66 | 15,901 |
| 2024-05-02 | 20,800.00 | 21,050.00 | 20,550.00 | 20,750.00 | 19,528.49 | 73,456 |
| 2024-04-30 | 21,100.00 | 21,250.00 | 20,800.00 | 20,850.00 | 19,622.60 | 33,106 |
| 2024-04-29 | 21,000.00 | 21,250.00 | 20,850.00 | 21,100.00 | 19,857.88 | 43,465 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 479.8027 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.