Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 118,000.00 | 123,500.00 | 117,400.00 | 122,000.00 | 122,000.00 | 76,094 |
| 2026-10-16 | 125,900.00 | 126,900.00 | 116,700.00 | 116,900.00 | 116,900.00 | 106,685 |
| 2026-10-15 | 124,500.00 | 125,800.00 | 120,900.00 | 124,500.00 | 124,500.00 | 99,015 |
| 2026-10-14 | 131,500.00 | 131,500.00 | 122,600.00 | 125,200.00 | 125,200.00 | 54,396 |
| 2026-10-13 | 132,000.00 | 132,200.00 | 126,500.00 | 130,400.00 | 130,400.00 | 76,820 |
| 2026-10-12 | 128,900.00 | 135,800.00 | 128,900.00 | 131,900.00 | 131,900.00 | 74,100 |
| 2026-10-08 | 132,100.00 | 135,900.00 | 130,300.00 | 130,300.00 | 130,300.00 | 67,504 |
| 2026-10-07 | 133,900.00 | 134,800.00 | 132,100.00 | 133,900.00 | 133,900.00 | 31,496 |
| 2026-10-06 | 133,500.00 | 135,000.00 | 130,400.00 | 134,500.00 | 134,500.00 | 62,928 |
| 2026-10-02 | 133,100.00 | 133,200.00 | 129,500.00 | 132,300.00 | 132,300.00 | 53,178 |
| 2026-10-01 | 133,500.00 | 134,800.00 | 131,100.00 | 133,800.00 | 133,800.00 | 37,969 |
| 2026-09-30 | 137,700.00 | 140,500.00 | 131,400.00 | 132,400.00 | 132,400.00 | 77,408 |
| 2026-09-29 | 140,800.00 | 140,800.00 | 132,800.00 | 136,200.00 | 136,200.00 | 69,093 |
| 2026-09-28 | 141,000.00 | 143,800.00 | 139,300.00 | 141,300.00 | 141,300.00 | 79,181 |
| 2026-09-23 | 142,700.00 | 143,400.00 | 139,400.00 | 140,100.00 | 140,100.00 | 70,054 |
| 2026-09-22 | 139,200.00 | 143,500.00 | 139,200.00 | 143,500.00 | 143,500.00 | 56,425 |
| 2026-09-21 | 137,900.00 | 139,700.00 | 136,900.00 | 138,500.00 | 138,500.00 | 40,079 |
| 2026-09-18 | 142,000.00 | 142,200.00 | 137,700.00 | 138,800.00 | 138,800.00 | 84,224 |
| 2026-09-17 | 138,000.00 | 140,000.00 | 135,800.00 | 139,500.00 | 139,500.00 | 54,118 |
| 2026-09-16 | 138,200.00 | 140,300.00 | 135,000.00 | 135,600.00 | 135,600.00 | 42,188 |
| 2026-09-15 | 135,700.00 | 140,200.00 | 133,800.00 | 138,100.00 | 138,100.00 | 47,440 |
| 2026-09-14 | 137,400.00 | 140,700.00 | 135,600.00 | 138,700.00 | 138,700.00 | 63,371 |
| 2026-09-11 | 131,700.00 | 140,300.00 | 131,000.00 | 139,500.00 | 139,500.00 | 67,734 |
| 2026-09-10 | 140,300.00 | 141,900.00 | 133,000.00 | 136,900.00 | 136,900.00 | 184,987 |
| 2026-09-09 | 147,400.00 | 148,900.00 | 140,700.00 | 143,500.00 | 143,500.00 | 98,300 |
| 2026-09-08 | 150,000.00 | 154,200.00 | 144,000.00 | 148,400.00 | 148,400.00 | 146,398 |
| 2026-09-07 | 144,700.00 | 149,300.00 | 137,000.00 | 148,900.00 | 148,900.00 | 159,342 |
| 2026-09-04 | 138,100.00 | 146,900.00 | 137,100.00 | 146,000.00 | 146,000.00 | 122,595 |
| 2026-09-03 | 137,000.00 | 139,900.00 | 131,400.00 | 133,800.00 | 133,800.00 | 70,298 |
| 2026-09-02 | 126,200.00 | 141,800.00 | 126,100.00 | 139,100.00 | 139,100.00 | 122,145 |
| 2026-09-01 | 129,700.00 | 130,500.00 | 126,300.00 | 129,800.00 | 129,800.00 | 44,636 |
| 2026-08-31 | 130,000.00 | 133,000.00 | 125,900.00 | 133,000.00 | 133,000.00 | 79,573 |
| 2026-08-28 | 125,400.00 | 131,900.00 | 125,100.00 | 131,300.00 | 131,300.00 | 58,040 |
| 2026-08-27 | 128,900.00 | 131,300.00 | 126,200.00 | 126,600.00 | 126,600.00 | 51,686 |
| 2026-08-26 | 125,000.00 | 131,000.00 | 123,500.00 | 128,800.00 | 128,800.00 | 106,641 |
| 2026-08-25 | 119,500.00 | 122,800.00 | 117,200.00 | 122,300.00 | 122,300.00 | 79,090 |
| 2026-08-24 | 117,900.00 | 122,200.00 | 116,900.00 | 121,500.00 | 121,500.00 | 106,237 |
| 2026-08-21 | 113,300.00 | 118,800.00 | 112,800.00 | 117,900.00 | 117,900.00 | 60,924 |
| 2026-08-20 | 115,700.00 | 117,700.00 | 113,600.00 | 114,500.00 | 114,500.00 | 75,592 |
| 2026-08-19 | 116,400.00 | 116,400.00 | 112,100.00 | 116,300.00 | 116,300.00 | 74,500 |
| 2026-08-18 | 118,700.00 | 119,400.00 | 115,000.00 | 118,900.00 | 118,900.00 | 76,346 |
| 2026-08-14 | 118,500.00 | 120,800.00 | 117,800.00 | 120,000.00 | 120,000.00 | 73,770 |
| 2026-08-13 | 118,900.00 | 121,900.00 | 117,400.00 | 119,000.00 | 119,000.00 | 116,345 |
| 2026-08-12 | 117,900.00 | 122,400.00 | 117,900.00 | 118,200.00 | 118,200.00 | 70,732 |
| 2026-08-11 | 117,000.00 | 120,500.00 | 114,100.00 | 117,900.00 | 117,900.00 | 155,972 |
| 2026-08-10 | 117,800.00 | 118,500.00 | 112,300.00 | 116,700.00 | 116,700.00 | 90,610 |
| 2026-08-07 | 126,000.00 | 127,000.00 | 116,200.00 | 118,900.00 | 118,900.00 | 90,970 |
| 2026-08-06 | 122,000.00 | 127,700.00 | 122,000.00 | 127,200.00 | 127,200.00 | 422,973 |
| 2026-08-05 | 120,500.00 | 132,500.00 | 120,500.00 | 122,500.00 | 122,500.00 | 121,901 |
| 2026-08-04 | 116,300.00 | 120,900.00 | 114,600.00 | 120,400.00 | 120,400.00 | 84,832 |
| 2026-08-03 | 111,700.00 | 120,900.00 | 110,400.00 | 119,000.00 | 119,000.00 | 133,211 |
| 2026-07-31 | 111,600.00 | 115,400.00 | 108,700.00 | 111,700.00 | 111,700.00 | 208,874 |
| 2026-07-30 | 112,400.00 | 117,300.00 | 107,600.00 | 108,500.00 | 108,500.00 | 131,779 |
| 2026-07-29 | 111,100.00 | 117,000.00 | 107,700.00 | 111,300.00 | 111,300.00 | 146,178 |
| 2026-07-28 | 109,500.00 | 110,200.00 | 104,300.00 | 109,000.00 | 109,000.00 | 93,494 |
| 2026-07-27 | 107,400.00 | 112,800.00 | 107,300.00 | 110,700.00 | 110,700.00 | 84,867 |
| 2026-07-24 | 103,100.00 | 106,400.00 | 102,500.00 | 105,000.00 | 105,000.00 | 73,882 |
| 2026-07-23 | 101,000.00 | 106,400.00 | 101,000.00 | 104,900.00 | 104,900.00 | 90,377 |
| 2026-07-22 | 104,300.00 | 106,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 79,779 |
| 2026-07-21 | 106,000.00 | 106,700.00 | 100,900.00 | 102,800.00 | 102,800.00 | 99,408 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 360.0000 KRW |
| 2024-12-27 | 360.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 170.0000 KRW |
| 2020-12-29 | 255.0000 KRW |
| 2019-12-27 | 255.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.