Hanjinkal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	40,700.00	41,600.00	40,200.00	41,350.00	40,847.77	46,766
2023-05-02	39,200.00	41,600.00	39,200.00	41,200.00	40,699.60	77,011
2023-04-28	40,400.00	40,650.00	39,400.00	39,550.00	39,069.64	74,003
2023-04-27	43,100.00	43,600.00	40,150.00	40,350.00	39,859.92	128,663
2023-04-26	44,100.00	44,650.00	43,500.00	43,650.00	43,119.84	43,895
2023-04-25	45,750.00	46,150.00	44,800.00	44,800.00	44,255.87	55,116
2023-04-24	43,750.00	46,350.00	43,750.00	46,200.00	45,638.87	94,424
2023-04-21	43,600.00	44,600.00	43,550.00	43,950.00	43,416.20	46,033
2023-04-20	43,350.00	44,550.00	43,250.00	44,050.00	43,514.98	51,789
2023-04-19	43,600.00	43,900.00	42,900.00	43,650.00	43,119.84	32,353
2023-04-18	42,600.00	43,650.00	42,500.00	43,200.00	42,675.30	53,788
2023-04-17	43,450.00	43,850.00	42,600.00	43,100.00	42,576.52	48,020
2023-04-14	43,850.00	44,600.00	43,550.00	43,550.00	43,021.05	53,289
2023-04-13	42,900.00	44,000.00	42,800.00	44,000.00	43,465.59	56,386
2023-04-12	43,050.00	43,650.00	42,000.00	43,100.00	42,576.52	68,025
2023-04-11	43,100.00	44,000.00	43,000.00	43,200.00	42,675.30	57,074
2023-04-10	43,250.00	44,150.00	43,100.00	43,300.00	42,774.09	43,965
2023-04-07	43,500.00	44,350.00	43,250.00	43,800.00	43,268.02	39,571
2023-04-06	44,800.00	44,800.00	43,600.00	43,800.00	43,268.02	79,554
2023-04-05	45,850.00	45,850.00	44,800.00	44,800.00	44,255.87	39,818
2023-04-04	45,400.00	45,650.00	44,400.00	45,000.00	44,453.44	39,716
2023-04-03	45,050.00	45,950.00	44,300.00	45,200.00	44,651.01	65,719
2023-03-31	45,600.00	47,000.00	44,800.00	45,950.00	45,391.90	51,470
2023-03-30	43,750.00	47,000.00	43,450.00	45,850.00	45,293.12	145,186
2023-03-29	44,000.00	44,800.00	43,300.00	43,950.00	43,416.20	70,921
2023-03-28	42,500.00	43,650.00	42,500.00	43,550.00	43,021.05	53,491
2023-03-27	43,150.00	43,500.00	42,350.00	43,000.00	42,477.73	59,887
2023-03-24	42,350.00	43,100.00	42,350.00	42,750.00	42,230.77	54,954
2023-03-23	43,900.00	43,900.00	42,200.00	43,250.00	42,724.70	77,293
2023-03-22	43,900.00	44,100.00	42,950.00	43,350.00	42,823.48	75,070
2023-03-21	44,450.00	44,650.00	43,550.00	44,000.00	43,465.59	57,243
2023-03-20	44,950.00	45,350.00	44,250.00	44,300.00	43,761.94	47,748
2023-03-17	45,200.00	45,450.00	44,100.00	44,650.00	44,107.69	90,139
2023-03-16	45,700.00	46,800.00	44,350.00	45,050.00	44,502.83	115,944
2023-03-15	47,200.00	48,000.00	46,350.00	46,800.00	46,231.58	102,018
2023-03-14	47,000.00	47,800.00	46,450.00	47,150.00	46,577.33	111,619
2023-03-13	45,400.00	48,850.00	45,400.00	47,900.00	47,318.22	152,462
2023-03-10	47,200.00	47,250.00	44,800.00	45,000.00	44,453.44	189,978
2023-03-09	47,000.00	48,950.00	46,450.00	47,200.00	46,626.72	316,787
2023-03-08	44,300.00	46,700.00	44,150.00	46,300.00	45,737.65	188,420
2023-03-07	44,500.00	46,450.00	44,350.00	44,950.00	44,404.05	182,847
2023-03-06	45,500.00	45,500.00	44,300.00	44,500.00	43,959.52	125,641
2023-03-03	44,450.00	45,100.00	44,000.00	44,950.00	44,404.05	98,645
2023-03-02	44,850.00	45,300.00	44,300.00	44,900.00	44,354.66	123,207
2023-02-28	45,100.00	45,650.00	44,300.00	44,800.00	44,255.87	106,049
2023-02-27	44,450.00	45,500.00	43,000.00	45,500.00	44,947.37	205,761
2023-02-24	41,700.00	45,250.00	41,500.00	44,600.00	44,058.30	357,121
2023-02-23	39,500.00	42,500.00	39,500.00	42,200.00	41,687.45	153,325
2023-02-22	40,300.00	40,300.00	39,500.00	39,550.00	39,069.64	73,466
2023-02-21	40,850.00	40,900.00	40,300.00	40,600.00	40,106.88	48,946
2023-02-20	40,750.00	41,150.00	39,950.00	41,050.00	40,551.42	60,830
2023-02-17	40,850.00	41,500.00	40,500.00	40,850.00	40,353.85	51,965
2023-02-16	40,650.00	41,850.00	40,550.00	41,500.00	40,995.95	75,098
2023-02-15	42,250.00	42,350.00	40,450.00	40,450.00	39,958.71	106,533
2023-02-14	41,100.00	42,950.00	40,800.00	41,850.00	41,341.70	184,644
2023-02-13	40,050.00	40,900.00	39,550.00	40,550.00	40,057.49	74,849
2023-02-10	40,150.00	40,700.00	39,800.00	40,300.00	39,810.53	78,028
2023-02-09	40,400.00	41,250.00	40,350.00	40,800.00	40,304.45	53,268
2023-02-08	40,550.00	41,050.00	40,200.00	40,800.00	40,304.45	52,858
2023-02-07	41,050.00	41,250.00	40,500.00	40,550.00	40,057.49	66,124

← NewerPage 15 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.