Hanjin Transportation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	28,400.00	29,100.00	28,150.00	29,100.00	25,951.08	9,903
2022-02-17	28,350.00	29,150.00	28,300.00	28,700.00	25,594.36	23,745
2022-02-16	28,300.00	29,150.00	28,300.00	28,550.00	25,460.59	16,970
2022-02-15	28,750.00	28,900.00	27,900.00	28,000.00	24,970.11	22,201
2022-02-14	29,000.00	29,200.00	28,550.00	28,800.00	25,683.54	18,582
2022-02-11	29,600.00	29,600.00	28,900.00	29,350.00	26,174.03	13,020
2022-02-10	29,500.00	29,700.00	29,400.00	29,700.00	26,486.15	6,997
2022-02-09	29,150.00	29,650.00	28,800.00	29,600.00	26,396.97	13,038
2022-02-08	29,450.00	29,600.00	28,700.00	29,000.00	25,861.90	16,331
2022-02-07	29,100.00	29,450.00	28,600.00	29,450.00	26,263.20	21,064
2022-02-04	28,200.00	29,000.00	27,950.00	28,750.00	25,638.95	22,396
2022-02-03	28,200.00	28,350.00	28,000.00	28,200.00	25,148.47	19,606
2022-01-28	26,750.00	27,700.00	26,600.00	27,600.00	24,613.39	25,787
2022-01-27	27,300.00	27,700.00	26,500.00	26,900.00	23,989.14	38,283
2022-01-26	27,000.00	27,550.00	26,750.00	27,250.00	24,301.27	21,681
2022-01-25	28,000.00	28,200.00	26,700.00	27,000.00	24,078.32	69,967
2022-01-24	28,750.00	29,000.00	27,900.00	28,000.00	24,970.11	64,600
2022-01-21	29,800.00	29,800.00	29,000.00	29,200.00	26,040.26	34,036
2022-01-20	29,250.00	29,800.00	29,250.00	29,750.00	26,530.74	22,622
2022-01-19	29,850.00	30,350.00	29,550.00	29,800.00	26,575.33	23,804
2022-01-18	29,950.00	30,500.00	29,800.00	30,150.00	26,887.46	28,722
2022-01-17	30,600.00	30,850.00	30,000.00	30,250.00	26,976.64	25,277
2022-01-14	31,000.00	31,300.00	30,650.00	30,850.00	27,511.71	30,412
2022-01-13	32,050.00	32,050.00	31,100.00	31,300.00	27,913.01	37,706
2022-01-12	31,950.00	32,050.00	31,500.00	32,050.00	28,581.86	27,602
2022-01-11	32,900.00	32,900.00	31,300.00	31,800.00	28,358.91	64,430
2022-01-10	32,750.00	33,250.00	32,150.00	32,900.00	29,339.88	62,953
2022-01-07	32,550.00	32,800.00	32,000.00	32,300.00	28,804.80	35,130
2022-01-06	32,050.00	33,400.00	32,000.00	32,500.00	28,983.16	106,881
2022-01-05	31,900.00	32,650.00	31,600.00	32,550.00	29,027.75	98,265
2022-01-04	29,950.00	32,400.00	29,950.00	32,400.00	28,893.98	159,235
2022-01-03	30,000.00	30,200.00	29,750.00	30,050.00	26,798.28	38,460
2021-12-30	30,400.00	30,500.00	30,050.00	30,100.00	26,842.87	21,950
2021-12-29	30,700.00	30,700.00	30,050.00	30,400.00	27,110.40	25,637
2021-12-28	30,250.00	30,950.00	30,250.00	30,800.00	26,932.05	34,076
2021-12-27	30,000.00	30,450.00	30,000.00	30,400.00	26,582.28	33,726
2021-12-24	29,750.00	30,100.00	29,700.00	30,100.00	26,319.95	23,529
2021-12-23	29,800.00	30,050.00	29,600.00	29,750.00	26,013.91	32,615
2021-12-22	30,000.00	30,100.00	29,800.00	29,800.00	26,057.63	22,215
2021-12-21	29,950.00	30,200.00	29,550.00	29,850.00	26,101.35	34,037
2021-12-20	30,850.00	30,900.00	29,900.00	29,950.00	26,188.79	55,865
2021-12-17	30,750.00	31,150.00	30,500.00	31,100.00	27,194.37	40,959
2021-12-16	29,900.00	31,200.00	29,800.00	31,000.00	27,106.93	70,850
2021-12-15	29,800.00	29,900.00	29,500.00	29,750.00	26,013.91	27,170
2021-12-14	29,650.00	29,850.00	29,300.00	29,800.00	26,057.63	43,642
2021-12-13	30,050.00	30,200.00	29,750.00	29,750.00	26,013.91	63,355
2021-12-10	30,600.00	30,600.00	29,500.00	30,000.00	26,232.51	42,494
2021-12-09	29,450.00	30,650.00	29,450.00	30,550.00	26,713.44	59,106
2021-12-08	29,750.00	30,100.00	29,300.00	29,400.00	25,707.86	52,588
2021-12-07	30,000.00	30,250.00	29,150.00	29,500.00	25,795.30	110,919
2021-12-06	29,800.00	30,200.00	29,550.00	29,950.00	26,188.79	48,246
2021-12-03	30,550.00	30,850.00	30,000.00	30,100.00	26,319.95	54,273
2021-12-02	28,400.00	31,050.00	28,000.00	30,550.00	26,713.44	73,117
2021-12-01	27,650.00	29,050.00	27,400.00	28,450.00	24,877.17	72,968
2021-11-30	29,100.00	29,450.00	27,750.00	27,950.00	24,439.96	71,473
2021-11-29	29,150.00	29,800.00	28,750.00	29,100.00	25,445.54	83,177
2021-11-26	30,500.00	30,650.00	29,950.00	30,000.00	26,232.51	32,992
2021-11-25	31,000.00	31,100.00	30,000.00	30,450.00	26,626.00	61,634
2021-11-24	31,200.00	31,400.00	30,950.00	31,000.00	27,106.93	21,027
2021-11-23	31,150.00	31,550.00	31,050.00	31,200.00	27,281.81	23,940

← NewerPage 20 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.