Hanjin Transportation Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,450.00 | 19,450.00 | 19,010.00 | 19,040.00 | 17,919.15 | 19,519 |
| 2024-10-24 | 19,410.00 | 19,500.00 | 19,140.00 | 19,210.00 | 18,079.14 | 15,238 |
| 2024-10-23 | 19,440.00 | 19,500.00 | 19,290.00 | 19,420.00 | 18,276.78 | 12,351 |
| 2024-10-22 | 19,660.00 | 19,680.00 | 19,360.00 | 19,480.00 | 18,333.25 | 15,834 |
| 2024-10-21 | 19,760.00 | 19,990.00 | 19,540.00 | 19,660.00 | 18,502.65 | 15,285 |
| 2024-10-18 | 19,630.00 | 20,200.00 | 19,600.00 | 19,760.00 | 18,596.77 | 30,131 |
| 2024-10-17 | 20,050.00 | 20,100.00 | 19,700.00 | 19,720.00 | 18,559.12 | 28,615 |
| 2024-10-16 | 19,420.00 | 20,300.00 | 19,180.00 | 20,300.00 | 19,104.98 | 62,921 |
| 2024-10-15 | 19,400.00 | 19,700.00 | 19,200.00 | 19,420.00 | 18,276.78 | 23,217 |
| 2024-10-14 | 19,290.00 | 19,700.00 | 19,190.00 | 19,540.00 | 18,389.72 | 40,345 |
| 2024-10-11 | 19,180.00 | 19,280.00 | 19,020.00 | 19,150.00 | 18,022.67 | 22,730 |
| 2024-10-10 | 18,890.00 | 19,110.00 | 18,800.00 | 19,050.00 | 17,928.56 | 11,256 |
| 2024-10-08 | 18,720.00 | 19,160.00 | 18,720.00 | 18,890.00 | 17,777.98 | 12,876 |
| 2024-10-07 | 19,150.00 | 19,210.00 | 18,940.00 | 18,980.00 | 17,862.68 | 8,340 |
| 2024-10-04 | 18,760.00 | 19,020.00 | 18,760.00 | 18,940.00 | 17,825.04 | 11,011 |
| 2024-10-02 | 19,370.00 | 19,370.00 | 18,670.00 | 18,760.00 | 17,655.63 | 36,066 |
| 2024-09-30 | 19,560.00 | 19,580.00 | 19,150.00 | 19,220.00 | 18,088.55 | 18,448 |
| 2024-09-27 | 19,680.00 | 19,680.00 | 19,300.00 | 19,560.00 | 18,408.54 | 21,705 |
| 2024-09-26 | 19,200.00 | 19,540.00 | 19,120.00 | 19,490.00 | 18,342.66 | 21,176 |
| 2024-09-25 | 19,380.00 | 19,380.00 | 19,090.00 | 19,200.00 | 18,069.73 | 15,923 |
| 2024-09-24 | 19,100.00 | 19,380.00 | 19,060.00 | 19,260.00 | 18,126.20 | 19,834 |
| 2024-09-23 | 19,450.00 | 19,500.00 | 19,030.00 | 19,100.00 | 17,975.62 | 35,523 |
| 2024-09-20 | 19,420.00 | 19,630.00 | 19,340.00 | 19,450.00 | 18,305.01 | 25,915 |
| 2024-09-19 | 19,500.00 | 19,630.00 | 19,200.00 | 19,400.00 | 18,257.96 | 12,385 |
| 2024-09-13 | 19,390.00 | 19,610.00 | 19,260.00 | 19,500.00 | 18,352.07 | 21,575 |
| 2024-09-12 | 19,280.00 | 19,340.00 | 19,030.00 | 19,270.00 | 18,135.61 | 7,753 |
| 2024-09-11 | 19,040.00 | 19,400.00 | 18,910.00 | 19,090.00 | 17,966.21 | 12,387 |
| 2024-09-10 | 19,100.00 | 19,140.00 | 18,890.00 | 18,910.00 | 17,796.80 | 14,475 |
| 2024-09-09 | 19,050.00 | 19,190.00 | 18,810.00 | 19,040.00 | 17,919.15 | 13,550 |
| 2024-09-06 | 19,220.00 | 19,320.00 | 18,980.00 | 19,200.00 | 18,069.73 | 12,942 |
| 2024-09-05 | 18,790.00 | 19,620.00 | 18,790.00 | 19,310.00 | 18,173.26 | 32,465 |
| 2024-09-04 | 19,180.00 | 19,200.00 | 18,600.00 | 18,810.00 | 17,702.69 | 32,965 |
| 2024-09-03 | 19,250.00 | 19,490.00 | 19,250.00 | 19,390.00 | 18,248.55 | 10,000 |
| 2024-09-02 | 19,570.00 | 19,570.00 | 19,250.00 | 19,390.00 | 18,248.55 | 6,977 |
| 2024-08-30 | 19,490.00 | 19,600.00 | 19,330.00 | 19,500.00 | 18,352.07 | 17,491 |
| 2024-08-29 | 19,590.00 | 19,590.00 | 19,330.00 | 19,490.00 | 18,342.66 | 13,998 |
| 2024-08-28 | 19,740.00 | 19,740.00 | 19,460.00 | 19,600.00 | 18,446.18 | 15,919 |
| 2024-08-27 | 19,590.00 | 19,710.00 | 19,410.00 | 19,640.00 | 18,483.83 | 13,728 |
| 2024-08-26 | 19,350.00 | 19,770.00 | 19,230.00 | 19,640.00 | 18,483.83 | 37,060 |
| 2024-08-23 | 19,340.00 | 19,400.00 | 19,010.00 | 19,350.00 | 18,210.90 | 9,013 |
| 2024-08-22 | 19,330.00 | 19,500.00 | 19,140.00 | 19,340.00 | 18,201.49 | 22,341 |
| 2024-08-21 | 19,110.00 | 19,530.00 | 19,040.00 | 19,360.00 | 18,220.31 | 26,137 |
| 2024-08-20 | 18,900.00 | 19,190.00 | 18,900.00 | 19,110.00 | 17,985.03 | 16,254 |
| 2024-08-19 | 18,970.00 | 19,050.00 | 18,800.00 | 19,030.00 | 17,909.74 | 11,326 |
| 2024-08-16 | 18,800.00 | 18,940.00 | 18,710.00 | 18,900.00 | 17,787.39 | 1,005,147 |
| 2024-08-14 | 18,390.00 | 18,830.00 | 18,260.00 | 18,800.00 | 17,693.28 | 20,959 |
| 2024-08-13 | 18,430.00 | 18,430.00 | 18,180.00 | 18,250.00 | 17,175.66 | 10,364 |
| 2024-08-12 | 18,080.00 | 18,420.00 | 18,030.00 | 18,360.00 | 17,279.18 | 17,059 |
| 2024-08-09 | 18,030.00 | 18,190.00 | 17,890.00 | 18,080.00 | 17,015.66 | 21,033 |
| 2024-08-08 | 17,790.00 | 18,150.00 | 17,670.00 | 18,020.00 | 16,959.20 | 18,979 |
| 2024-08-07 | 17,780.00 | 18,180.00 | 17,760.00 | 17,880.00 | 16,827.44 | 25,665 |
| 2024-08-06 | 17,270.00 | 18,210.00 | 17,270.00 | 17,850.00 | 16,799.20 | 37,458 |
| 2024-08-05 | 18,860.00 | 18,950.00 | 17,000.00 | 17,260.00 | 16,243.94 | 79,178 |
| 2024-08-02 | 19,390.00 | 19,390.00 | 18,970.00 | 18,990.00 | 17,872.09 | 22,400 |
| 2024-08-01 | 19,210.00 | 19,440.00 | 19,210.00 | 19,400.00 | 18,257.96 | 10,406 |
| 2024-07-31 | 19,200.00 | 19,400.00 | 19,030.00 | 19,340.00 | 18,201.49 | 19,323 |
| 2024-07-30 | 19,130.00 | 19,290.00 | 19,100.00 | 19,100.00 | 17,975.62 | 16,891 |
| 2024-07-29 | 19,200.00 | 19,410.00 | 19,150.00 | 19,180.00 | 18,050.91 | 14,373 |
| 2024-07-26 | 19,130.00 | 19,130.00 | 18,950.00 | 19,010.00 | 17,890.92 | 10,578 |
| 2024-07-25 | 19,010.00 | 19,060.00 | 18,850.00 | 18,950.00 | 17,834.45 | 19,922 |
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.