Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 68,100.00 | 69,700.00 | 66,900.00 | 67,700.00 | 67,168.09 | 35,855 |
| 2024-07-23 | 68,700.00 | 70,600.00 | 68,700.00 | 70,000.00 | 69,450.02 | 24,456 |
| 2024-07-22 | 70,400.00 | 70,400.00 | 68,300.00 | 69,100.00 | 68,557.09 | 25,897 |
| 2024-07-19 | 70,200.00 | 71,000.00 | 68,800.00 | 70,100.00 | 69,549.23 | 33,447 |
| 2024-07-18 | 70,500.00 | 71,200.00 | 69,300.00 | 71,200.00 | 70,640.59 | 41,610 |
| 2024-07-17 | 69,600.00 | 71,200.00 | 68,100.00 | 69,900.00 | 69,350.80 | 41,689 |
| 2024-07-16 | 71,100.00 | 71,100.00 | 69,500.00 | 69,800.00 | 69,251.59 | 20,225 |
| 2024-07-15 | 71,200.00 | 71,700.00 | 70,000.00 | 71,200.00 | 70,640.59 | 38,652 |
| 2024-07-12 | 70,100.00 | 71,300.00 | 68,700.00 | 70,500.00 | 69,946.09 | 50,907 |
| 2024-07-11 | 68,500.00 | 70,000.00 | 67,000.00 | 70,000.00 | 69,450.02 | 75,042 |
| 2024-07-10 | 67,400.00 | 68,900.00 | 66,500.00 | 67,500.00 | 66,969.66 | 46,024 |
| 2024-07-09 | 67,400.00 | 69,400.00 | 67,100.00 | 68,000.00 | 67,465.73 | 32,005 |
| 2024-07-08 | 68,600.00 | 68,900.00 | 66,500.00 | 66,500.00 | 65,977.51 | 39,983 |
| 2024-07-05 | 66,900.00 | 70,900.00 | 66,600.00 | 69,800.00 | 69,251.59 | 75,786 |
| 2024-07-04 | 64,000.00 | 66,800.00 | 63,700.00 | 66,800.00 | 66,275.16 | 42,344 |
| 2024-07-03 | 64,400.00 | 65,300.00 | 63,600.00 | 63,700.00 | 63,199.51 | 21,476 |
| 2024-07-02 | 64,100.00 | 65,500.00 | 63,500.00 | 63,500.00 | 63,001.09 | 34,166 |
| 2024-07-01 | 64,000.00 | 66,000.00 | 63,100.00 | 64,800.00 | 64,290.87 | 30,757 |
| 2024-06-28 | 64,800.00 | 64,900.00 | 63,100.00 | 64,600.00 | 64,092.44 | 41,462 |
| 2024-06-27 | 64,900.00 | 65,200.00 | 62,300.00 | 64,100.00 | 63,596.37 | 86,205 |
| 2024-06-26 | 67,100.00 | 67,800.00 | 65,000.00 | 66,400.00 | 65,878.30 | 50,495 |
| 2024-06-25 | 67,700.00 | 69,300.00 | 66,900.00 | 68,400.00 | 67,862.59 | 29,237 |
| 2024-06-24 | 69,500.00 | 69,500.00 | 66,500.00 | 66,700.00 | 66,175.94 | 40,276 |
| 2024-06-21 | 69,100.00 | 71,000.00 | 68,300.00 | 69,500.00 | 68,953.94 | 50,768 |
| 2024-06-20 | 74,700.00 | 75,800.00 | 69,500.00 | 69,500.00 | 68,953.94 | 78,657 |
| 2024-06-19 | 74,500.00 | 75,900.00 | 74,100.00 | 74,600.00 | 74,013.87 | 45,972 |
| 2024-06-18 | 74,900.00 | 75,000.00 | 73,100.00 | 73,800.00 | 73,220.16 | 32,211 |
| 2024-06-17 | 70,500.00 | 74,400.00 | 70,400.00 | 74,000.00 | 73,418.59 | 56,513 |
| 2024-06-14 | 71,500.00 | 72,500.00 | 69,500.00 | 72,000.00 | 71,434.30 | 54,622 |
| 2024-06-13 | 72,300.00 | 75,600.00 | 72,000.00 | 72,900.00 | 72,327.23 | 184,154 |
| 2024-06-12 | 69,300.00 | 73,500.00 | 68,900.00 | 73,000.00 | 72,426.44 | 103,027 |
| 2024-06-11 | 66,300.00 | 69,600.00 | 66,100.00 | 69,300.00 | 68,755.51 | 64,165 |
| 2024-06-10 | 66,300.00 | 68,100.00 | 64,100.00 | 66,300.00 | 65,779.09 | 77,480 |
| 2024-06-07 | 66,000.00 | 69,000.00 | 65,900.00 | 69,000.00 | 68,457.87 | 54,123 |
| 2024-06-05 | 66,700.00 | 67,700.00 | 65,900.00 | 66,800.00 | 66,275.16 | 40,833 |
| 2024-06-04 | 63,700.00 | 69,000.00 | 63,400.00 | 67,200.00 | 66,672.01 | 134,619 |
| 2024-06-03 | 64,900.00 | 64,900.00 | 63,100.00 | 63,900.00 | 63,397.94 | 37,860 |
| 2024-05-31 | 61,000.00 | 63,700.00 | 60,200.00 | 63,700.00 | 63,199.51 | 348,154 |
| 2024-05-30 | 59,500.00 | 61,900.00 | 59,100.00 | 59,900.00 | 59,429.37 | 89,953 |
| 2024-05-29 | 58,000.00 | 60,400.00 | 56,700.00 | 60,100.00 | 59,627.80 | 60,870 |
| 2024-05-28 | 58,700.00 | 60,400.00 | 58,700.00 | 59,800.00 | 59,330.16 | 38,510 |
| 2024-05-27 | 58,900.00 | 60,400.00 | 58,100.00 | 59,200.00 | 58,734.87 | 52,005 |
| 2024-05-24 | 62,700.00 | 62,800.00 | 58,000.00 | 58,100.00 | 57,643.51 | 115,942 |
| 2024-05-23 | 66,100.00 | 66,500.00 | 62,400.00 | 63,400.00 | 62,901.87 | 74,226 |
| 2024-05-22 | 65,300.00 | 67,700.00 | 65,300.00 | 67,400.00 | 66,870.44 | 71,030 |
| 2024-05-21 | 64,500.00 | 66,400.00 | 64,200.00 | 65,900.00 | 65,382.23 | 28,319 |
| 2024-05-20 | 66,500.00 | 66,500.00 | 64,100.00 | 65,900.00 | 65,382.23 | 30,946 |
| 2024-05-17 | 63,700.00 | 65,400.00 | 63,000.00 | 65,300.00 | 64,786.94 | 31,422 |
| 2024-05-16 | 63,900.00 | 66,400.00 | 63,100.00 | 65,100.00 | 64,588.51 | 90,658 |
| 2024-05-14 | 64,100.00 | 64,100.00 | 62,400.00 | 62,400.00 | 61,909.73 | 25,987 |
| 2024-05-13 | 64,500.00 | 64,500.00 | 63,100.00 | 64,000.00 | 63,497.16 | 25,829 |
| 2024-05-10 | 64,900.00 | 65,500.00 | 63,500.00 | 64,000.00 | 63,497.16 | 34,997 |
| 2024-05-09 | 63,600.00 | 64,600.00 | 62,300.00 | 64,000.00 | 63,497.16 | 114,175 |
| 2024-05-08 | 63,300.00 | 64,000.00 | 62,200.00 | 63,500.00 | 63,001.09 | 53,390 |
| 2024-05-07 | 60,900.00 | 63,500.00 | 60,300.00 | 62,700.00 | 62,207.37 | 98,890 |
| 2024-05-03 | 60,700.00 | 60,700.00 | 59,500.00 | 59,700.00 | 59,230.94 | 24,801 |
| 2024-05-02 | 59,100.00 | 60,600.00 | 59,100.00 | 59,800.00 | 59,330.16 | 39,759 |
| 2024-04-30 | 60,100.00 | 60,300.00 | 59,100.00 | 59,800.00 | 59,330.16 | 39,520 |
| 2024-04-29 | 58,800.00 | 60,100.00 | 58,600.00 | 60,100.00 | 59,627.80 | 36,545 |
| 2024-04-26 | 57,700.00 | 58,200.00 | 57,200.00 | 57,700.00 | 57,246.66 | 22,873 |
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.