Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 71,000.00 | 77,400.00 | 71,000.00 | 76,700.00 | 76,097.37 | 115,476 |
| 2024-01-25 | 72,700.00 | 73,300.00 | 68,700.00 | 72,400.00 | 71,831.16 | 138,589 |
| 2024-01-24 | 76,100.00 | 76,700.00 | 71,700.00 | 72,700.00 | 72,128.80 | 99,290 |
| 2024-01-23 | 76,000.00 | 78,300.00 | 74,400.00 | 75,900.00 | 75,303.66 | 136,849 |
| 2024-01-22 | 74,800.00 | 76,100.00 | 73,700.00 | 75,300.00 | 74,708.37 | 69,538 |
| 2024-01-19 | 76,100.00 | 76,300.00 | 73,800.00 | 74,000.00 | 73,418.59 | 144,750 |
| 2024-01-18 | 77,800.00 | 77,900.00 | 74,600.00 | 75,600.00 | 75,006.02 | 107,765 |
| 2024-01-17 | 79,500.00 | 81,400.00 | 75,700.00 | 76,100.00 | 75,502.09 | 165,056 |
| 2024-01-16 | 78,500.00 | 80,500.00 | 78,500.00 | 80,200.00 | 79,569.87 | 83,490 |
| 2024-01-15 | 77,900.00 | 79,900.00 | 77,200.00 | 79,700.00 | 79,073.80 | 102,784 |
| 2024-01-12 | 83,000.00 | 83,400.00 | 74,300.00 | 78,000.00 | 77,387.16 | 346,984 |
| 2024-01-11 | 82,800.00 | 83,900.00 | 81,300.00 | 83,000.00 | 82,347.87 | 133,793 |
| 2024-01-10 | 80,800.00 | 83,000.00 | 79,200.00 | 81,800.00 | 81,157.30 | 130,337 |
| 2024-01-09 | 79,900.00 | 82,600.00 | 78,600.00 | 80,700.00 | 80,065.95 | 187,230 |
| 2024-01-08 | 82,600.00 | 83,600.00 | 77,700.00 | 77,900.00 | 77,287.95 | 164,933 |
| 2024-01-05 | 77,600.00 | 82,900.00 | 77,000.00 | 82,900.00 | 82,248.66 | 256,378 |
| 2024-01-04 | 76,900.00 | 79,200.00 | 76,500.00 | 77,500.00 | 76,891.09 | 123,189 |
| 2024-01-03 | 77,400.00 | 79,500.00 | 75,500.00 | 78,000.00 | 77,387.16 | 185,531 |
| 2024-01-02 | 71,400.00 | 78,600.00 | 71,400.00 | 78,200.00 | 77,585.59 | 213,926 |
| 2023-12-28 | 69,600.00 | 73,800.00 | 68,800.00 | 72,800.00 | 72,228.02 | 130,903 |
| 2023-12-27 | 69,500.00 | 71,500.00 | 67,500.00 | 68,700.00 | 68,160.23 | 105,794 |
| 2023-12-26 | 74,500.00 | 74,900.00 | 69,000.00 | 69,400.00 | 68,557.09 | 151,779 |
| 2023-12-22 | 71,500.00 | 75,000.00 | 71,100.00 | 74,500.00 | 73,595.14 | 234,067 |
| 2023-12-21 | 71,100.00 | 72,000.00 | 68,300.00 | 72,000.00 | 71,125.51 | 263,899 |
| 2023-12-20 | 63,400.00 | 74,500.00 | 63,400.00 | 71,800.00 | 70,927.94 | 624,315 |
| 2023-12-19 | 61,500.00 | 63,600.00 | 60,800.00 | 63,200.00 | 62,432.39 | 71,868 |
| 2023-12-18 | 59,300.00 | 62,300.00 | 59,000.00 | 62,300.00 | 61,543.32 | 98,056 |
| 2023-12-15 | 59,000.00 | 60,000.00 | 58,000.00 | 60,000.00 | 59,271.26 | 106,832 |
| 2023-12-14 | 58,200.00 | 59,500.00 | 57,000.00 | 59,500.00 | 58,777.33 | 154,091 |
| 2023-12-13 | 56,900.00 | 57,200.00 | 55,200.00 | 56,700.00 | 56,011.34 | 56,773 |
| 2023-12-12 | 54,400.00 | 57,200.00 | 53,900.00 | 56,900.00 | 56,208.91 | 130,515 |
| 2023-12-11 | 54,500.00 | 54,500.00 | 52,600.00 | 53,900.00 | 53,245.35 | 33,639 |
| 2023-12-08 | 53,800.00 | 54,100.00 | 53,200.00 | 53,800.00 | 53,146.56 | 35,179 |
| 2023-12-07 | 52,000.00 | 54,000.00 | 52,000.00 | 53,600.00 | 52,948.99 | 56,582 |
| 2023-12-06 | 51,500.00 | 53,800.00 | 51,500.00 | 53,000.00 | 52,356.28 | 52,507 |
| 2023-12-05 | 52,200.00 | 53,000.00 | 51,300.00 | 51,500.00 | 50,874.49 | 44,670 |
| 2023-12-04 | 53,000.00 | 53,300.00 | 51,200.00 | 52,600.00 | 51,961.13 | 29,456 |
| 2023-12-01 | 53,000.00 | 53,800.00 | 51,200.00 | 52,300.00 | 51,664.78 | 49,945 |
| 2023-11-30 | 53,800.00 | 54,400.00 | 52,700.00 | 53,900.00 | 53,245.35 | 77,721 |
| 2023-11-29 | 53,400.00 | 53,900.00 | 51,700.00 | 53,800.00 | 53,146.56 | 78,967 |
| 2023-11-28 | 54,500.00 | 54,700.00 | 53,400.00 | 54,000.00 | 53,344.13 | 58,347 |
| 2023-11-27 | 54,100.00 | 54,200.00 | 52,500.00 | 53,500.00 | 52,850.20 | 41,858 |
| 2023-11-24 | 53,800.00 | 54,400.00 | 53,000.00 | 53,600.00 | 52,948.99 | 51,097 |
| 2023-11-23 | 53,000.00 | 54,400.00 | 52,600.00 | 53,800.00 | 53,146.56 | 50,733 |
| 2023-11-22 | 52,900.00 | 53,800.00 | 52,200.00 | 53,600.00 | 52,948.99 | 33,385 |
| 2023-11-21 | 53,900.00 | 54,500.00 | 53,000.00 | 53,500.00 | 52,850.20 | 89,026 |
| 2023-11-20 | 52,400.00 | 53,500.00 | 51,300.00 | 52,900.00 | 52,257.49 | 43,846 |
| 2023-11-17 | 49,300.00 | 53,000.00 | 49,300.00 | 52,900.00 | 52,257.49 | 103,506 |
| 2023-11-16 | 50,200.00 | 51,000.00 | 49,250.00 | 49,600.00 | 48,997.57 | 34,066 |
| 2023-11-15 | 49,000.00 | 51,000.00 | 48,450.00 | 50,800.00 | 50,183.00 | 105,589 |
| 2023-11-14 | 48,650.00 | 48,700.00 | 47,550.00 | 48,450.00 | 47,861.54 | 42,952 |
| 2023-11-13 | 48,500.00 | 48,550.00 | 46,600.00 | 48,000.00 | 47,417.00 | 43,075 |
| 2023-11-10 | 47,300.00 | 47,900.00 | 46,450.00 | 47,450.00 | 46,873.69 | 32,000 |
| 2023-11-09 | 46,450.00 | 48,100.00 | 46,450.00 | 47,950.00 | 47,367.61 | 60,564 |
| 2023-11-08 | 48,450.00 | 48,500.00 | 46,700.00 | 46,900.00 | 46,330.37 | 67,107 |
| 2023-11-07 | 45,900.00 | 46,850.00 | 45,600.00 | 46,500.00 | 45,935.22 | 64,633 |
| 2023-11-06 | 43,300.00 | 46,900.00 | 43,300.00 | 46,900.00 | 46,330.37 | 111,148 |
| 2023-11-03 | 45,200.00 | 45,200.00 | 42,300.00 | 43,150.00 | 42,625.91 | 108,163 |
| 2023-11-02 | 45,650.00 | 46,000.00 | 43,800.00 | 44,850.00 | 44,305.26 | 105,323 |
| 2023-11-01 | 42,650.00 | 45,550.00 | 42,350.00 | 45,250.00 | 44,700.41 | 124,311 |
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.