Hanjin Transportation Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,050.00 | 21,100.00 | 20,650.00 | 20,900.00 | 19,669.66 | 24,694 |
| 2024-04-25 | 21,000.00 | 21,250.00 | 20,900.00 | 21,050.00 | 19,810.83 | 26,679 |
| 2024-04-24 | 21,600.00 | 21,600.00 | 21,000.00 | 21,150.00 | 19,904.94 | 23,684 |
| 2024-04-23 | 21,150.00 | 21,400.00 | 21,000.00 | 21,400.00 | 20,140.22 | 17,729 |
| 2024-04-22 | 20,850.00 | 21,200.00 | 20,750.00 | 21,150.00 | 19,904.94 | 17,670 |
| 2024-04-19 | 21,300.00 | 21,300.00 | 20,550.00 | 20,850.00 | 19,622.60 | 22,244 |
| 2024-04-18 | 20,700.00 | 21,350.00 | 20,700.00 | 21,300.00 | 20,046.11 | 33,299 |
| 2024-04-17 | 20,800.00 | 20,850.00 | 20,350.00 | 20,550.00 | 19,340.26 | 37,043 |
| 2024-04-16 | 20,850.00 | 21,000.00 | 20,350.00 | 20,550.00 | 19,340.26 | 43,074 |
| 2024-04-15 | 20,900.00 | 21,250.00 | 20,600.00 | 21,100.00 | 19,857.88 | 44,886 |
| 2024-04-12 | 21,500.00 | 21,650.00 | 21,050.00 | 21,100.00 | 19,857.88 | 56,182 |
| 2024-04-11 | 22,100.00 | 22,350.00 | 21,250.00 | 21,500.00 | 20,234.33 | 62,452 |
| 2024-04-09 | 22,200.00 | 22,250.00 | 22,000.00 | 22,100.00 | 20,799.01 | 14,206 |
| 2024-04-08 | 22,350.00 | 22,500.00 | 21,950.00 | 22,050.00 | 20,751.96 | 45,118 |
| 2024-04-05 | 22,700.00 | 22,900.00 | 22,350.00 | 22,450.00 | 21,128.41 | 64,086 |
| 2024-04-04 | 22,200.00 | 23,150.00 | 22,200.00 | 22,800.00 | 21,457.81 | 70,717 |
| 2024-04-03 | 22,550.00 | 22,550.00 | 22,250.00 | 22,350.00 | 21,034.30 | 21,062 |
| 2024-04-02 | 22,850.00 | 22,850.00 | 22,350.00 | 22,400.00 | 21,081.35 | 25,445 |
| 2024-04-01 | 22,300.00 | 22,900.00 | 22,150.00 | 22,850.00 | 21,504.86 | 35,213 |
| 2024-03-29 | 22,950.00 | 22,950.00 | 22,150.00 | 22,250.00 | 20,940.18 | 88,768 |
| 2024-03-28 | 23,750.00 | 23,750.00 | 22,750.00 | 22,950.00 | 21,598.98 | 67,712 |
| 2024-03-27 | 23,650.00 | 23,850.00 | 23,450.00 | 23,550.00 | 22,163.65 | 38,309 |
| 2024-03-26 | 23,600.00 | 23,750.00 | 23,500.00 | 23,700.00 | 22,304.82 | 29,686 |
| 2024-03-25 | 24,400.00 | 24,400.00 | 23,450.00 | 23,750.00 | 22,351.88 | 68,051 |
| 2024-03-22 | 23,800.00 | 24,150.00 | 23,250.00 | 24,100.00 | 22,681.28 | 91,220 |
| 2024-03-21 | 23,150.00 | 23,700.00 | 22,750.00 | 23,650.00 | 22,257.77 | 91,197 |
| 2024-03-20 | 22,400.00 | 22,650.00 | 22,350.00 | 22,550.00 | 21,222.52 | 22,582 |
| 2024-03-19 | 23,150.00 | 23,150.00 | 22,350.00 | 22,400.00 | 21,081.35 | 57,525 |
| 2024-03-18 | 23,100.00 | 23,450.00 | 22,800.00 | 23,100.00 | 21,740.15 | 31,645 |
| 2024-03-15 | 22,950.00 | 23,200.00 | 22,400.00 | 23,200.00 | 21,834.26 | 56,626 |
| 2024-03-14 | 22,850.00 | 23,200.00 | 22,700.00 | 22,950.00 | 21,598.98 | 43,772 |
| 2024-03-13 | 22,900.00 | 22,950.00 | 22,700.00 | 22,850.00 | 21,504.86 | 26,490 |
| 2024-03-12 | 23,400.00 | 23,400.00 | 22,800.00 | 22,900.00 | 21,551.92 | 41,076 |
| 2024-03-11 | 23,800.00 | 23,800.00 | 23,150.00 | 23,250.00 | 21,881.32 | 55,469 |
| 2024-03-08 | 23,900.00 | 24,100.00 | 23,150.00 | 23,800.00 | 22,398.94 | 147,440 |
| 2024-03-07 | 24,350.00 | 24,750.00 | 23,900.00 | 24,000.00 | 22,587.16 | 89,667 |
| 2024-03-06 | 24,950.00 | 25,500.00 | 24,500.00 | 24,600.00 | 23,151.84 | 98,712 |
| 2024-03-05 | 23,600.00 | 25,300.00 | 23,400.00 | 24,950.00 | 23,481.24 | 167,522 |
| 2024-03-04 | 24,200.00 | 24,400.00 | 23,400.00 | 23,700.00 | 22,304.82 | 92,845 |
| 2024-02-29 | 23,750.00 | 24,300.00 | 23,400.00 | 23,900.00 | 22,493.05 | 124,153 |
| 2024-02-28 | 23,100.00 | 23,500.00 | 23,100.00 | 23,350.00 | 21,975.43 | 29,384 |
| 2024-02-27 | 23,900.00 | 23,900.00 | 22,800.00 | 23,100.00 | 21,740.15 | 62,518 |
| 2024-02-26 | 23,500.00 | 23,900.00 | 22,650.00 | 23,700.00 | 22,304.82 | 170,075 |
| 2024-02-23 | 23,900.00 | 24,000.00 | 23,000.00 | 23,450.00 | 22,069.54 | 107,217 |
| 2024-02-22 | 24,050.00 | 24,100.00 | 23,550.00 | 23,850.00 | 22,445.99 | 40,216 |
| 2024-02-21 | 24,150.00 | 24,450.00 | 23,550.00 | 23,950.00 | 22,540.11 | 65,386 |
| 2024-02-20 | 24,900.00 | 24,950.00 | 24,000.00 | 24,050.00 | 22,634.22 | 72,238 |
| 2024-02-19 | 24,550.00 | 25,000.00 | 24,500.00 | 24,700.00 | 23,245.96 | 70,198 |
| 2024-02-16 | 23,650.00 | 24,600.00 | 23,650.00 | 24,450.00 | 23,010.67 | 71,634 |
| 2024-02-15 | 24,550.00 | 24,600.00 | 23,300.00 | 23,650.00 | 22,257.77 | 118,448 |
| 2024-02-14 | 24,800.00 | 25,050.00 | 24,000.00 | 24,350.00 | 22,916.56 | 108,929 |
| 2024-02-13 | 26,000.00 | 26,350.00 | 25,100.00 | 25,300.00 | 23,810.64 | 129,349 |
| 2024-02-08 | 26,500.00 | 26,950.00 | 25,850.00 | 26,000.00 | 24,469.43 | 91,084 |
| 2024-02-07 | 25,000.00 | 27,050.00 | 24,800.00 | 26,650.00 | 25,081.16 | 230,269 |
| 2024-02-06 | 25,350.00 | 25,750.00 | 24,850.00 | 25,150.00 | 23,669.47 | 118,193 |
| 2024-02-05 | 26,950.00 | 27,100.00 | 24,850.00 | 25,400.00 | 23,904.75 | 226,166 |
| 2024-02-02 | 25,350.00 | 26,700.00 | 24,300.00 | 26,400.00 | 24,845.88 | 303,436 |
| 2024-02-01 | 23,850.00 | 25,800.00 | 23,750.00 | 24,850.00 | 23,387.13 | 329,077 |
| 2024-01-31 | 24,200.00 | 24,400.00 | 23,300.00 | 24,100.00 | 22,681.28 | 84,916 |
| 2024-01-30 | 24,150.00 | 27,300.00 | 24,000.00 | 24,250.00 | 22,822.45 | 766,996 |
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.