Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 42,300.00 | 42,850.00 | 41,550.00 | 42,400.00 | 41,885.02 | 50,439 |
| 2023-07-28 | 41,450.00 | 42,250.00 | 41,250.00 | 41,900.00 | 41,391.09 | 52,801 |
| 2023-07-27 | 41,150.00 | 42,350.00 | 40,750.00 | 42,350.00 | 41,835.63 | 83,534 |
| 2023-07-26 | 42,000.00 | 42,100.00 | 40,400.00 | 41,400.00 | 40,897.17 | 125,789 |
| 2023-07-25 | 43,500.00 | 43,500.00 | 42,000.00 | 42,600.00 | 42,082.59 | 71,730 |
| 2023-07-24 | 45,150.00 | 45,150.00 | 43,150.00 | 43,650.00 | 43,119.84 | 71,465 |
| 2023-07-21 | 45,500.00 | 46,200.00 | 44,700.00 | 45,600.00 | 45,046.15 | 40,695 |
| 2023-07-20 | 44,100.00 | 46,450.00 | 44,100.00 | 45,600.00 | 45,046.15 | 66,245 |
| 2023-07-19 | 45,600.00 | 45,750.00 | 44,300.00 | 44,750.00 | 44,206.48 | 46,664 |
| 2023-07-18 | 46,950.00 | 46,950.00 | 45,400.00 | 45,550.00 | 44,996.76 | 38,203 |
| 2023-07-17 | 45,950.00 | 46,750.00 | 45,200.00 | 46,650.00 | 46,083.40 | 48,698 |
| 2023-07-14 | 45,150.00 | 46,550.00 | 44,600.00 | 46,400.00 | 45,836.44 | 77,578 |
| 2023-07-13 | 45,200.00 | 46,000.00 | 44,750.00 | 44,800.00 | 44,255.87 | 99,676 |
| 2023-07-12 | 45,750.00 | 46,150.00 | 44,550.00 | 45,150.00 | 44,601.62 | 40,104 |
| 2023-07-11 | 45,900.00 | 46,300.00 | 45,550.00 | 45,700.00 | 45,144.94 | 27,371 |
| 2023-07-10 | 45,900.00 | 46,150.00 | 45,000.00 | 45,650.00 | 45,095.55 | 37,775 |
| 2023-07-07 | 45,500.00 | 46,200.00 | 45,000.00 | 45,300.00 | 44,749.80 | 50,793 |
| 2023-07-06 | 46,300.00 | 46,700.00 | 45,400.00 | 46,400.00 | 45,836.44 | 81,998 |
| 2023-07-05 | 46,300.00 | 47,200.00 | 46,200.00 | 46,250.00 | 45,688.26 | 50,938 |
| 2023-07-04 | 47,200.00 | 47,750.00 | 46,600.00 | 46,600.00 | 46,034.01 | 49,396 |
| 2023-07-03 | 46,900.00 | 47,800.00 | 46,550.00 | 47,750.00 | 47,170.04 | 68,082 |
| 2023-06-30 | 46,550.00 | 46,850.00 | 45,500.00 | 46,850.00 | 46,280.97 | 36,595 |
| 2023-06-29 | 47,150.00 | 47,550.00 | 46,050.00 | 46,100.00 | 45,540.08 | 53,923 |
| 2023-06-28 | 47,800.00 | 47,850.00 | 47,200.00 | 47,550.00 | 46,972.47 | 26,290 |
| 2023-06-27 | 46,300.00 | 47,500.00 | 46,250.00 | 47,500.00 | 46,923.08 | 49,992 |
| 2023-06-26 | 46,250.00 | 47,550.00 | 45,800.00 | 46,800.00 | 46,231.58 | 38,695 |
| 2023-06-23 | 48,250.00 | 48,300.00 | 46,100.00 | 46,250.00 | 45,688.26 | 107,281 |
| 2023-06-22 | 49,000.00 | 49,200.00 | 48,400.00 | 48,750.00 | 48,157.90 | 44,882 |
| 2023-06-21 | 49,400.00 | 49,600.00 | 48,600.00 | 49,050.00 | 48,454.25 | 47,121 |
| 2023-06-20 | 48,450.00 | 49,700.00 | 48,300.00 | 49,400.00 | 48,800.00 | 70,077 |
| 2023-06-19 | 49,300.00 | 49,900.00 | 48,000.00 | 48,900.00 | 48,306.07 | 72,451 |
| 2023-06-16 | 48,850.00 | 51,000.00 | 48,000.00 | 49,250.00 | 48,651.82 | 646,310 |
| 2023-06-15 | 48,450.00 | 49,000.00 | 47,800.00 | 48,050.00 | 47,466.40 | 84,488 |
| 2023-06-14 | 48,000.00 | 49,150.00 | 47,700.00 | 48,450.00 | 47,861.54 | 120,355 |
| 2023-06-13 | 49,000.00 | 49,400.00 | 47,800.00 | 48,350.00 | 47,762.75 | 103,763 |
| 2023-06-12 | 47,850.00 | 48,800.00 | 46,900.00 | 48,800.00 | 48,207.29 | 99,878 |
| 2023-06-09 | 48,750.00 | 48,850.00 | 46,350.00 | 47,450.00 | 46,873.69 | 140,222 |
| 2023-06-08 | 48,400.00 | 49,350.00 | 48,050.00 | 48,500.00 | 47,910.93 | 144,135 |
| 2023-06-07 | 48,500.00 | 49,550.00 | 48,150.00 | 48,350.00 | 47,762.75 | 124,138 |
| 2023-06-05 | 47,150.00 | 49,300.00 | 46,850.00 | 49,050.00 | 48,454.25 | 118,349 |
| 2023-06-02 | 47,850.00 | 48,350.00 | 46,300.00 | 47,250.00 | 46,676.11 | 199,069 |
| 2023-06-01 | 50,000.00 | 50,400.00 | 47,000.00 | 47,950.00 | 47,367.61 | 376,883 |
| 2023-05-31 | 45,850.00 | 52,800.00 | 45,550.00 | 50,800.00 | 50,183.00 | 1,064,837 |
| 2023-05-30 | 42,950.00 | 52,500.00 | 42,250.00 | 46,800.00 | 46,231.58 | 1,067,727 |
| 2023-05-26 | 41,950.00 | 42,700.00 | 41,750.00 | 42,200.00 | 41,687.45 | 33,884 |
| 2023-05-25 | 43,150.00 | 43,700.00 | 42,250.00 | 42,350.00 | 41,835.63 | 64,579 |
| 2023-05-24 | 44,300.00 | 44,550.00 | 43,450.00 | 43,900.00 | 43,366.80 | 41,447 |
| 2023-05-23 | 45,000.00 | 45,100.00 | 44,050.00 | 44,600.00 | 44,058.30 | 46,054 |
| 2023-05-22 | 43,700.00 | 44,750.00 | 43,000.00 | 44,600.00 | 44,058.30 | 78,457 |
| 2023-05-19 | 40,700.00 | 43,200.00 | 40,700.00 | 43,000.00 | 42,477.73 | 67,807 |
| 2023-05-18 | 41,200.00 | 41,400.00 | 40,350.00 | 41,200.00 | 40,699.60 | 55,585 |
| 2023-05-17 | 40,850.00 | 42,400.00 | 40,850.00 | 41,550.00 | 41,045.34 | 28,664 |
| 2023-05-16 | 40,750.00 | 41,800.00 | 40,700.00 | 41,250.00 | 40,748.99 | 19,496 |
| 2023-05-15 | 40,600.00 | 41,600.00 | 40,600.00 | 41,550.00 | 41,045.34 | 27,871 |
| 2023-05-12 | 40,750.00 | 41,600.00 | 40,250.00 | 41,450.00 | 40,946.56 | 45,594 |
| 2023-05-11 | 41,400.00 | 41,750.00 | 40,900.00 | 41,350.00 | 40,847.77 | 37,638 |
| 2023-05-10 | 41,150.00 | 42,000.00 | 40,900.00 | 40,950.00 | 40,452.63 | 40,381 |
| 2023-05-09 | 41,500.00 | 42,500.00 | 41,250.00 | 41,750.00 | 41,242.92 | 30,866 |
| 2023-05-08 | 39,550.00 | 42,000.00 | 39,500.00 | 41,900.00 | 41,391.09 | 52,704 |
| 2023-05-04 | 40,400.00 | 41,850.00 | 40,200.00 | 41,300.00 | 40,798.38 | 55,720 |
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.