Hanjinkal historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	42,250.00	43,700.00	41,550.00	42,650.00	42,131.98	70,042
2023-10-30	42,300.00	44,200.00	41,800.00	42,000.00	41,489.88	92,765
2023-10-27	43,250.00	43,500.00	42,350.00	42,750.00	42,230.77	39,056
2023-10-26	42,900.00	43,200.00	42,100.00	42,450.00	41,934.41	60,923
2023-10-25	42,350.00	43,150.00	41,900.00	43,000.00	42,477.73	47,254
2023-10-24	44,950.00	45,000.00	41,850.00	42,650.00	42,131.98	93,755
2023-10-23	43,900.00	44,750.00	42,450.00	44,550.00	44,008.91	163,998
2023-10-20	45,750.00	45,800.00	43,050.00	43,500.00	42,971.66	219,936
2023-10-19	44,400.00	47,750.00	43,200.00	46,200.00	45,638.87	227,372
2023-10-18	40,800.00	44,850.00	40,750.00	44,450.00	43,910.12	189,015
2023-10-17	42,600.00	43,100.00	40,800.00	41,100.00	40,600.81	95,845
2023-10-16	42,600.00	42,700.00	41,400.00	42,200.00	41,687.45	65,303
2023-10-13	41,850.00	43,200.00	41,800.00	43,000.00	42,477.73	56,887
2023-10-12	42,600.00	43,050.00	41,650.00	43,000.00	42,477.73	124,020
2023-10-11	41,400.00	42,100.00	41,050.00	41,850.00	41,341.70	55,191
2023-10-10	41,900.00	42,300.00	41,000.00	41,350.00	40,847.77	92,971
2023-10-06	41,500.00	41,500.00	40,250.00	41,350.00	40,847.77	73,944
2023-10-05	40,450.00	41,200.00	40,300.00	41,200.00	40,699.60	41,211
2023-10-04	41,750.00	42,150.00	40,200.00	40,250.00	39,761.13	94,897
2023-09-27	40,200.00	42,900.00	40,200.00	42,350.00	41,835.63	107,323
2023-09-26	41,800.00	42,200.00	40,350.00	40,600.00	40,106.88	119,412
2023-09-25	40,650.00	43,150.00	40,500.00	42,800.00	42,280.16	152,263
2023-09-22	40,000.00	40,600.00	39,900.00	40,250.00	39,761.13	39,710
2023-09-21	40,800.00	40,850.00	40,100.00	40,150.00	39,662.35	74,461
2023-09-20	41,200.00	41,350.00	40,800.00	41,200.00	40,699.60	58,310
2023-09-19	42,500.00	42,500.00	41,400.00	41,450.00	40,946.56	785,905
2023-09-18	42,550.00	42,800.00	41,700.00	42,450.00	41,934.41	91,939
2023-09-15	45,350.00	45,350.00	42,400.00	42,900.00	42,378.95	428,995
2023-09-14	41,700.00	52,500.00	41,100.00	52,500.00	51,862.35	267,282
2023-09-13	40,900.00	41,650.00	40,600.00	41,350.00	40,847.77	73,056
2023-09-12	42,700.00	42,800.00	41,300.00	41,550.00	41,045.34	89,793
2023-09-11	42,650.00	42,650.00	41,300.00	42,250.00	41,736.84	69,299
2023-09-08	42,900.00	43,000.00	42,350.00	42,650.00	42,131.98	32,094
2023-09-07	42,050.00	42,600.00	41,900.00	42,600.00	42,082.59	37,675
2023-09-06	42,500.00	43,600.00	42,150.00	42,400.00	41,885.02	50,585
2023-09-05	42,850.00	43,600.00	42,550.00	42,900.00	42,378.95	54,929
2023-09-04	42,300.00	43,350.00	42,000.00	43,250.00	42,724.70	51,393
2023-09-01	43,800.00	44,450.00	42,650.00	42,650.00	42,131.98	75,572
2023-08-31	43,300.00	44,450.00	43,300.00	44,450.00	43,910.12	38,529
2023-08-30	43,750.00	44,000.00	43,200.00	43,500.00	42,971.66	38,520
2023-08-29	43,850.00	43,900.00	43,200.00	43,350.00	42,823.48	27,072
2023-08-28	43,400.00	43,950.00	42,550.00	43,600.00	43,070.45	49,286
2023-08-25	42,300.00	43,000.00	41,900.00	42,850.00	42,329.56	39,297
2023-08-24	42,850.00	43,400.00	42,250.00	42,850.00	42,329.56	31,290
2023-08-23	42,250.00	43,450.00	42,150.00	42,350.00	41,835.63	32,547
2023-08-22	43,050.00	43,250.00	42,650.00	43,150.00	42,625.91	43,948
2023-08-21	44,350.00	44,750.00	42,800.00	43,000.00	42,477.73	64,754
2023-08-18	43,150.00	45,000.00	42,950.00	44,800.00	44,255.87	88,660
2023-08-17	46,650.00	46,650.00	43,250.00	43,600.00	43,070.45	112,607
2023-08-16	46,800.00	47,250.00	46,450.00	46,650.00	46,083.40	33,014
2023-08-14	48,950.00	49,000.00	47,400.00	47,900.00	47,318.22	42,318
2023-08-11	49,250.00	49,600.00	47,950.00	48,950.00	48,355.47	97,894
2023-08-10	47,500.00	49,250.00	46,700.00	49,250.00	48,651.82	128,367
2023-08-09	45,400.00	47,300.00	44,200.00	47,150.00	46,577.33	114,804
2023-08-08	45,800.00	45,850.00	44,200.00	45,400.00	44,848.58	86,530
2023-08-07	42,550.00	44,900.00	42,550.00	44,500.00	43,959.52	61,803
2023-08-04	42,100.00	43,250.00	42,100.00	42,950.00	42,428.34	41,484
2023-08-03	42,600.00	43,250.00	42,200.00	42,500.00	41,983.81	68,908
2023-08-02	42,600.00	43,500.00	42,300.00	42,600.00	42,082.59	52,885
2023-08-01	41,900.00	43,500.00	41,800.00	43,150.00	42,625.91	48,491

← NewerPage 13 of 21 · 1,223 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.