Hanjin Transportation Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	31,500.00	31,800.00	31,300.00	31,650.00	28,225.14	22,399
2022-05-17	31,800.00	31,900.00	31,300.00	31,300.00	27,913.01	25,884
2022-05-16	32,000.00	32,300.00	31,400.00	31,800.00	28,358.91	19,750
2022-05-13	31,600.00	32,000.00	31,450.00	31,950.00	28,492.68	18,677
2022-05-12	31,850.00	32,050.00	31,100.00	31,700.00	28,269.73	26,382
2022-05-11	31,700.00	32,200.00	31,650.00	31,850.00	28,403.50	20,218
2022-05-10	31,500.00	32,200.00	30,850.00	31,950.00	28,492.68	44,698
2022-05-09	32,700.00	32,850.00	31,600.00	32,150.00	28,671.04	40,427
2022-05-06	32,250.00	32,950.00	32,200.00	32,950.00	29,384.47	19,790
2022-05-04	32,450.00	32,800.00	32,000.00	32,700.00	29,161.52	25,162
2022-05-03	33,000.00	33,000.00	32,150.00	32,450.00	28,938.57	23,747
2022-05-02	32,300.00	32,900.00	32,300.00	32,700.00	29,161.52	10,545
2022-04-29	32,850.00	33,100.00	32,700.00	32,950.00	29,384.47	17,739
2022-04-28	32,700.00	33,100.00	32,700.00	33,000.00	29,429.06	26,403
2022-04-27	32,300.00	33,000.00	31,850.00	32,950.00	29,384.47	45,151
2022-04-26	33,100.00	33,700.00	32,500.00	32,750.00	29,206.11	76,155
2022-04-25	32,900.00	33,200.00	31,950.00	32,750.00	29,206.11	64,875
2022-04-22	32,000.00	33,500.00	31,900.00	33,050.00	29,473.65	93,917
2022-04-21	31,700.00	32,400.00	31,600.00	32,200.00	28,715.63	39,581
2022-04-20	32,200.00	32,200.00	31,500.00	31,750.00	28,314.32	59,977
2022-04-19	33,100.00	33,100.00	31,800.00	32,100.00	28,626.45	85,387
2022-04-18	33,600.00	33,850.00	32,700.00	33,150.00	29,562.83	49,432
2022-04-15	33,300.00	33,850.00	33,050.00	33,600.00	29,964.13	65,944
2022-04-14	32,750.00	33,800.00	32,250.00	33,450.00	29,830.36	150,706
2022-04-13	32,400.00	32,500.00	31,500.00	32,400.00	28,893.98	103,527
2022-04-12	29,650.00	32,600.00	29,650.00	32,400.00	28,893.98	271,528
2022-04-11	29,500.00	29,700.00	29,200.00	29,500.00	26,307.79	21,579
2022-04-08	29,900.00	30,050.00	29,150.00	29,500.00	26,307.79	33,253
2022-04-07	30,550.00	30,550.00	29,900.00	29,900.00	26,664.51	24,795
2022-04-06	30,800.00	31,350.00	30,550.00	30,600.00	27,288.76	24,145
2022-04-05	30,800.00	31,100.00	30,700.00	31,050.00	27,690.07	14,536
2022-04-04	30,900.00	31,000.00	30,500.00	30,900.00	27,556.30	20,614
2022-04-01	31,000.00	31,000.00	30,550.00	30,850.00	27,511.71	12,818
2022-03-31	30,250.00	31,150.00	30,150.00	31,000.00	27,645.48	40,463
2022-03-30	30,350.00	30,550.00	30,050.00	30,400.00	27,110.40	20,789
2022-03-29	30,000.00	30,500.00	29,900.00	30,350.00	27,065.81	13,462
2022-03-28	30,000.00	30,200.00	29,650.00	30,200.00	26,932.05	18,174
2022-03-25	30,750.00	30,750.00	30,000.00	30,050.00	26,798.28	23,328
2022-03-24	30,100.00	30,700.00	29,850.00	30,650.00	27,333.35	54,684
2022-03-23	30,100.00	30,300.00	29,850.00	30,100.00	26,842.87	21,789
2022-03-22	30,250.00	30,250.00	29,850.00	30,100.00	26,842.87	16,275
2022-03-21	30,250.00	30,350.00	29,850.00	30,200.00	26,932.05	23,452
2022-03-18	30,100.00	30,400.00	29,800.00	30,000.00	26,753.69	44,446
2022-03-17	29,650.00	30,300.00	29,650.00	30,050.00	26,798.28	38,993
2022-03-16	29,050.00	29,600.00	29,050.00	29,550.00	26,352.38	22,450
2022-03-15	29,600.00	29,600.00	28,900.00	29,000.00	25,861.90	17,710
2022-03-14	29,050.00	29,650.00	29,000.00	29,600.00	26,396.97	17,831
2022-03-11	28,900.00	29,400.00	28,700.00	29,350.00	26,174.03	27,939
2022-03-10	28,650.00	28,900.00	28,300.00	28,800.00	25,683.54	13,837
2022-03-08	28,300.00	28,600.00	28,050.00	28,400.00	25,326.82	19,185
2022-03-07	29,550.00	29,700.00	28,600.00	28,700.00	25,594.36	23,862
2022-03-04	29,600.00	29,600.00	29,100.00	29,600.00	26,396.97	20,652
2022-03-03	28,850.00	29,650.00	28,850.00	29,600.00	26,396.97	23,375
2022-03-02	28,500.00	29,100.00	28,050.00	29,000.00	25,861.90	17,759
2022-02-28	28,250.00	28,650.00	28,100.00	28,500.00	25,416.00	11,116
2022-02-25	28,050.00	28,500.00	27,850.00	28,200.00	25,148.47	13,426
2022-02-24	28,650.00	28,650.00	27,850.00	27,850.00	24,836.34	23,050
2022-02-23	28,750.00	28,850.00	28,550.00	28,700.00	25,594.36	9,217
2022-02-22	28,500.00	29,100.00	28,450.00	28,750.00	25,638.95	8,212
2022-02-21	28,900.00	29,250.00	28,600.00	29,100.00	25,951.08	9,728

← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.