Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 57,600.00 | 58,400.00 | 57,100.00 | 57,400.00 | 56,949.01 | 25,589 |
| 2024-04-24 | 58,600.00 | 58,800.00 | 58,000.00 | 58,400.00 | 57,941.16 | 21,912 |
| 2024-04-23 | 58,200.00 | 59,200.00 | 57,400.00 | 58,000.00 | 57,544.30 | 28,524 |
| 2024-04-22 | 57,000.00 | 59,400.00 | 57,000.00 | 58,800.00 | 58,338.01 | 56,812 |
| 2024-04-19 | 56,800.00 | 56,800.00 | 54,500.00 | 55,700.00 | 55,262.37 | 85,409 |
| 2024-04-18 | 58,600.00 | 58,800.00 | 57,200.00 | 57,400.00 | 56,949.01 | 42,788 |
| 2024-04-17 | 57,200.00 | 58,400.00 | 56,300.00 | 57,500.00 | 57,048.23 | 50,278 |
| 2024-04-16 | 58,000.00 | 58,200.00 | 57,100.00 | 57,600.00 | 57,147.44 | 40,806 |
| 2024-04-15 | 59,300.00 | 59,900.00 | 57,400.00 | 58,700.00 | 58,238.80 | 46,797 |
| 2024-04-12 | 61,000.00 | 61,500.00 | 59,300.00 | 59,300.00 | 58,834.08 | 69,646 |
| 2024-04-11 | 60,700.00 | 63,000.00 | 60,200.00 | 61,600.00 | 61,116.01 | 173,734 |
| 2024-04-09 | 62,000.00 | 63,000.00 | 61,400.00 | 62,100.00 | 61,612.08 | 59,542 |
| 2024-04-08 | 60,000.00 | 62,300.00 | 59,500.00 | 60,700.00 | 60,223.08 | 42,097 |
| 2024-04-05 | 59,900.00 | 61,700.00 | 59,900.00 | 60,200.00 | 59,727.01 | 44,618 |
| 2024-04-04 | 60,400.00 | 61,600.00 | 60,000.00 | 60,900.00 | 60,421.51 | 55,391 |
| 2024-04-03 | 60,200.00 | 61,400.00 | 59,700.00 | 60,500.00 | 60,024.66 | 67,766 |
| 2024-04-02 | 60,300.00 | 62,200.00 | 59,800.00 | 60,900.00 | 60,421.51 | 56,747 |
| 2024-04-01 | 59,600.00 | 62,000.00 | 59,600.00 | 61,500.00 | 61,016.80 | 99,521 |
| 2024-03-29 | 60,100.00 | 60,500.00 | 59,000.00 | 59,500.00 | 59,032.51 | 56,844 |
| 2024-03-28 | 58,600.00 | 59,700.00 | 58,300.00 | 59,400.00 | 58,933.30 | 37,904 |
| 2024-03-27 | 58,800.00 | 59,700.00 | 58,800.00 | 59,000.00 | 58,536.44 | 59,434 |
| 2024-03-26 | 59,600.00 | 60,700.00 | 59,200.00 | 59,700.00 | 59,230.94 | 85,764 |
| 2024-03-25 | 59,400.00 | 59,600.00 | 58,700.00 | 59,000.00 | 58,536.44 | 39,104 |
| 2024-03-22 | 59,700.00 | 60,400.00 | 59,100.00 | 59,400.00 | 58,933.30 | 73,756 |
| 2024-03-21 | 58,300.00 | 60,300.00 | 58,300.00 | 60,000.00 | 59,528.58 | 98,029 |
| 2024-03-20 | 58,800.00 | 58,800.00 | 57,900.00 | 58,000.00 | 57,544.30 | 51,865 |
| 2024-03-19 | 59,100.00 | 59,300.00 | 57,900.00 | 58,400.00 | 57,941.16 | 90,333 |
| 2024-03-18 | 59,400.00 | 60,600.00 | 58,800.00 | 59,100.00 | 58,635.66 | 98,924 |
| 2024-03-15 | 63,900.00 | 64,300.00 | 58,700.00 | 59,100.00 | 58,635.66 | 364,168 |
| 2024-03-14 | 61,100.00 | 70,900.00 | 59,000.00 | 70,900.00 | 70,342.94 | 309,759 |
| 2024-03-13 | 59,300.00 | 61,900.00 | 58,700.00 | 61,400.00 | 60,917.58 | 139,464 |
| 2024-03-12 | 58,500.00 | 59,500.00 | 57,400.00 | 59,300.00 | 58,834.08 | 94,212 |
| 2024-03-11 | 56,400.00 | 58,900.00 | 56,300.00 | 57,900.00 | 57,445.08 | 117,648 |
| 2024-03-08 | 56,800.00 | 57,900.00 | 55,600.00 | 57,000.00 | 56,552.16 | 141,014 |
| 2024-03-07 | 56,500.00 | 56,800.00 | 55,300.00 | 56,400.00 | 55,956.87 | 76,774 |
| 2024-03-06 | 58,000.00 | 58,000.00 | 55,600.00 | 56,500.00 | 56,056.08 | 176,283 |
| 2024-03-05 | 58,800.00 | 59,800.00 | 58,000.00 | 58,300.00 | 57,841.94 | 174,728 |
| 2024-03-04 | 63,800.00 | 64,400.00 | 58,500.00 | 59,400.00 | 58,933.30 | 303,564 |
| 2024-02-29 | 70,600.00 | 70,700.00 | 62,200.00 | 63,200.00 | 62,703.44 | 2,642,974 |
| 2024-02-28 | 74,100.00 | 76,000.00 | 70,800.00 | 70,900.00 | 70,342.94 | 815,629 |
| 2024-02-27 | 73,600.00 | 74,900.00 | 72,700.00 | 74,000.00 | 73,418.59 | 236,885 |
| 2024-02-26 | 72,400.00 | 74,900.00 | 72,000.00 | 73,600.00 | 73,021.73 | 257,523 |
| 2024-02-23 | 72,200.00 | 73,300.00 | 71,300.00 | 71,600.00 | 71,037.44 | 145,069 |
| 2024-02-22 | 72,700.00 | 73,500.00 | 71,500.00 | 71,800.00 | 71,235.87 | 151,038 |
| 2024-02-21 | 70,400.00 | 72,300.00 | 69,800.00 | 72,000.00 | 71,434.30 | 164,319 |
| 2024-02-20 | 70,500.00 | 70,600.00 | 68,900.00 | 69,600.00 | 69,053.16 | 134,494 |
| 2024-02-19 | 70,300.00 | 72,400.00 | 69,100.00 | 69,600.00 | 69,053.16 | 162,937 |
| 2024-02-16 | 71,200.00 | 71,400.00 | 68,900.00 | 71,000.00 | 70,442.16 | 168,333 |
| 2024-02-15 | 70,900.00 | 71,400.00 | 68,700.00 | 70,700.00 | 70,144.52 | 176,842 |
| 2024-02-14 | 76,500.00 | 76,500.00 | 68,500.00 | 69,500.00 | 68,953.94 | 342,104 |
| 2024-02-13 | 79,500.00 | 87,400.00 | 75,100.00 | 75,600.00 | 75,006.02 | 542,521 |
| 2024-02-08 | 74,500.00 | 76,500.00 | 72,900.00 | 76,500.00 | 75,898.95 | 214,020 |
| 2024-02-07 | 73,200.00 | 74,700.00 | 72,700.00 | 73,600.00 | 73,021.73 | 114,655 |
| 2024-02-06 | 71,000.00 | 74,300.00 | 70,800.00 | 73,300.00 | 72,724.09 | 81,108 |
| 2024-02-05 | 76,200.00 | 77,000.00 | 71,000.00 | 72,000.00 | 71,434.30 | 121,084 |
| 2024-02-02 | 73,300.00 | 76,900.00 | 72,300.00 | 76,300.00 | 75,700.52 | 89,564 |
| 2024-02-01 | 73,100.00 | 75,900.00 | 73,100.00 | 74,100.00 | 73,517.80 | 133,922 |
| 2024-01-31 | 71,800.00 | 73,500.00 | 70,700.00 | 73,000.00 | 72,426.44 | 70,030 |
| 2024-01-30 | 76,200.00 | 76,200.00 | 71,900.00 | 72,500.00 | 71,930.37 | 93,160 |
| 2024-01-29 | 76,700.00 | 77,000.00 | 73,600.00 | 74,100.00 | 73,517.80 | 83,949 |
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.