Hanjin Transportation Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 19,730.00 | 20,350.00 | 19,730.00 | 20,250.00 | 18,583.45 | 41,652 |
| 2023-07-31 | 19,720.00 | 19,880.00 | 19,580.00 | 19,860.00 | 18,225.55 | 25,133 |
| 2023-07-28 | 19,670.00 | 19,770.00 | 19,470.00 | 19,720.00 | 18,097.07 | 17,988 |
| 2023-07-27 | 18,950.00 | 19,770.00 | 18,950.00 | 19,690.00 | 18,069.54 | 64,749 |
| 2023-07-26 | 19,890.00 | 21,750.00 | 18,010.00 | 19,250.00 | 17,665.75 | 500,652 |
| 2023-07-25 | 19,730.00 | 19,950.00 | 19,500.00 | 19,900.00 | 18,262.25 | 30,442 |
| 2023-07-24 | 19,480.00 | 19,950.00 | 19,450.00 | 19,820.00 | 18,188.84 | 38,285 |
| 2023-07-21 | 19,450.00 | 19,840.00 | 19,260.00 | 19,840.00 | 18,207.19 | 22,207 |
| 2023-07-20 | 19,290.00 | 19,430.00 | 19,240.00 | 19,410.00 | 17,812.58 | 12,715 |
| 2023-07-19 | 19,250.00 | 19,380.00 | 19,020.00 | 19,380.00 | 17,785.05 | 28,481 |
| 2023-07-18 | 18,900.00 | 20,300.00 | 18,880.00 | 19,270.00 | 17,684.10 | 49,632 |
| 2023-07-17 | 19,110.00 | 19,130.00 | 18,900.00 | 19,110.00 | 17,537.27 | 22,918 |
| 2023-07-14 | 19,190.00 | 19,190.00 | 18,960.00 | 19,110.00 | 17,537.27 | 29,227 |
| 2023-07-13 | 19,150.00 | 19,200.00 | 19,030.00 | 19,140.00 | 17,564.80 | 19,521 |
| 2023-07-12 | 18,980.00 | 19,130.00 | 18,790.00 | 19,100.00 | 17,528.09 | 35,926 |
| 2023-07-11 | 18,960.00 | 18,990.00 | 18,700.00 | 18,980.00 | 17,417.97 | 35,445 |
| 2023-07-10 | 18,830.00 | 19,020.00 | 18,740.00 | 18,960.00 | 17,399.61 | 15,761 |
| 2023-07-07 | 19,180.00 | 19,340.00 | 18,640.00 | 19,020.00 | 17,454.68 | 73,982 |
| 2023-07-06 | 19,590.00 | 19,590.00 | 19,330.00 | 19,340.00 | 17,748.34 | 15,800 |
| 2023-07-05 | 19,750.00 | 19,950.00 | 19,550.00 | 19,590.00 | 17,977.77 | 24,373 |
| 2023-07-04 | 19,940.00 | 19,940.00 | 19,810.00 | 19,920.00 | 18,280.61 | 6,135 |
| 2023-07-03 | 19,920.00 | 19,970.00 | 19,840.00 | 19,940.00 | 18,298.96 | 9,072 |
| 2023-06-30 | 19,910.00 | 19,950.00 | 19,750.00 | 19,920.00 | 18,280.61 | 6,274 |
| 2023-06-29 | 19,860.00 | 19,990.00 | 19,670.00 | 19,910.00 | 18,271.43 | 14,708 |
| 2023-06-28 | 19,830.00 | 19,880.00 | 19,770.00 | 19,840.00 | 18,207.19 | 22,712 |
| 2023-06-27 | 19,640.00 | 19,830.00 | 19,560.00 | 19,830.00 | 18,198.01 | 12,317 |
| 2023-06-26 | 19,640.00 | 19,700.00 | 19,550.00 | 19,640.00 | 18,023.65 | 6,563 |
| 2023-06-23 | 19,690.00 | 19,700.00 | 19,340.00 | 19,640.00 | 18,023.65 | 31,586 |
| 2023-06-22 | 19,710.00 | 19,800.00 | 19,700.00 | 19,700.00 | 18,078.71 | 11,203 |
| 2023-06-21 | 19,980.00 | 19,980.00 | 19,780.00 | 19,780.00 | 18,152.13 | 11,649 |
| 2023-06-20 | 20,000.00 | 20,000.00 | 19,830.00 | 19,980.00 | 18,335.67 | 23,056 |
| 2023-06-19 | 19,840.00 | 20,000.00 | 19,830.00 | 20,000.00 | 18,354.02 | 8,160 |
| 2023-06-16 | 19,930.00 | 19,940.00 | 19,720.00 | 19,930.00 | 18,289.78 | 11,167 |
| 2023-06-15 | 19,760.00 | 19,950.00 | 19,630.00 | 19,920.00 | 18,280.61 | 10,414 |
| 2023-06-14 | 19,960.00 | 19,960.00 | 19,630.00 | 19,760.00 | 18,133.78 | 25,519 |
| 2023-06-13 | 19,950.00 | 19,980.00 | 19,710.00 | 19,960.00 | 18,317.32 | 24,884 |
| 2023-06-12 | 20,000.00 | 20,050.00 | 19,860.00 | 19,990.00 | 18,344.85 | 16,116 |
| 2023-06-09 | 19,980.00 | 20,100.00 | 19,860.00 | 20,100.00 | 18,445.79 | 11,126 |
| 2023-06-08 | 19,910.00 | 19,990.00 | 19,850.00 | 19,970.00 | 18,326.49 | 15,007 |
| 2023-06-07 | 20,100.00 | 20,100.00 | 19,920.00 | 19,980.00 | 18,335.67 | 12,255 |
| 2023-06-05 | 20,000.00 | 20,200.00 | 19,990.00 | 20,000.00 | 18,354.02 | 13,152 |
| 2023-06-02 | 19,940.00 | 20,100.00 | 19,850.00 | 20,000.00 | 18,354.02 | 16,731 |
| 2023-06-01 | 19,990.00 | 20,050.00 | 19,820.00 | 19,980.00 | 18,335.67 | 11,800 |
| 2023-05-31 | 19,940.00 | 20,050.00 | 19,810.00 | 20,000.00 | 18,354.02 | 20,201 |
| 2023-05-30 | 19,970.00 | 19,970.00 | 19,770.00 | 19,950.00 | 18,308.14 | 18,165 |
| 2023-05-26 | 19,800.00 | 19,990.00 | 19,770.00 | 19,970.00 | 18,326.49 | 10,427 |
| 2023-05-25 | 20,050.00 | 20,050.00 | 19,560.00 | 19,980.00 | 18,335.67 | 40,593 |
| 2023-05-24 | 19,910.00 | 20,150.00 | 19,880.00 | 20,050.00 | 18,399.91 | 21,909 |
| 2023-05-23 | 20,150.00 | 20,150.00 | 19,900.00 | 19,950.00 | 18,308.14 | 11,549 |
| 2023-05-22 | 19,930.00 | 20,200.00 | 19,760.00 | 20,050.00 | 18,399.91 | 19,537 |
| 2023-05-19 | 19,790.00 | 19,790.00 | 19,650.00 | 19,780.00 | 18,152.13 | 12,793 |
| 2023-05-18 | 19,790.00 | 19,790.00 | 19,620.00 | 19,660.00 | 18,042.01 | 9,167 |
| 2023-05-17 | 19,500.00 | 19,740.00 | 19,470.00 | 19,640.00 | 18,023.65 | 13,564 |
| 2023-05-16 | 19,740.00 | 20,900.00 | 19,580.00 | 19,580.00 | 17,968.59 | 39,245 |
| 2023-05-15 | 19,600.00 | 19,800.00 | 19,540.00 | 19,740.00 | 18,115.42 | 28,433 |
| 2023-05-12 | 19,980.00 | 20,000.00 | 19,700.00 | 19,900.00 | 18,262.25 | 40,449 |
| 2023-05-11 | 19,990.00 | 20,050.00 | 19,900.00 | 19,980.00 | 18,335.67 | 20,410 |
| 2023-05-10 | 19,980.00 | 20,150.00 | 19,970.00 | 19,980.00 | 18,335.67 | 13,577 |
| 2023-05-09 | 20,000.00 | 20,100.00 | 19,930.00 | 20,100.00 | 18,445.79 | 7,993 |
| 2023-05-08 | 19,930.00 | 20,100.00 | 19,920.00 | 20,000.00 | 18,354.02 | 11,322 |
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.