Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 41,450.00 | 41,450.00 | 40,600.00 | 40,950.00 | 40,278.09 | 97,661 |
| 2022-11-08 | 40,950.00 | 41,450.00 | 40,350.00 | 40,800.00 | 40,130.55 | 187,475 |
| 2022-11-07 | 40,100.00 | 41,100.00 | 40,100.00 | 40,550.00 | 39,884.65 | 65,230 |
| 2022-11-04 | 39,650.00 | 41,500.00 | 39,650.00 | 40,500.00 | 39,835.47 | 61,933 |
| 2022-11-03 | 39,800.00 | 40,350.00 | 38,900.00 | 39,850.00 | 39,196.14 | 92,014 |
| 2022-11-02 | 39,650.00 | 40,600.00 | 39,650.00 | 40,250.00 | 39,589.58 | 68,220 |
| 2022-11-01 | 40,150.00 | 40,900.00 | 39,550.00 | 40,300.00 | 39,638.76 | 56,704 |
| 2022-10-31 | 40,200.00 | 40,750.00 | 39,700.00 | 39,800.00 | 39,146.96 | 45,373 |
| 2022-10-28 | 39,850.00 | 40,900.00 | 39,850.00 | 40,450.00 | 39,786.29 | 93,569 |
| 2022-10-27 | 39,400.00 | 40,800.00 | 39,100.00 | 40,350.00 | 39,687.94 | 148,735 |
| 2022-10-26 | 37,200.00 | 39,300.00 | 37,200.00 | 39,000.00 | 38,360.09 | 131,449 |
| 2022-10-25 | 37,250.00 | 37,650.00 | 36,400.00 | 37,500.00 | 36,884.70 | 61,479 |
| 2022-10-24 | 37,400.00 | 38,400.00 | 36,250.00 | 36,850.00 | 36,245.36 | 107,913 |
| 2022-10-21 | 36,850.00 | 37,400.00 | 36,300.00 | 37,000.00 | 36,392.90 | 85,357 |
| 2022-10-20 | 36,200.00 | 37,200.00 | 36,200.00 | 36,800.00 | 36,196.18 | 89,956 |
| 2022-10-19 | 37,650.00 | 37,650.00 | 36,700.00 | 36,700.00 | 36,097.82 | 58,231 |
| 2022-10-18 | 35,800.00 | 37,300.00 | 35,800.00 | 37,200.00 | 36,589.62 | 73,716 |
| 2022-10-17 | 35,100.00 | 35,500.00 | 34,100.00 | 35,350.00 | 34,769.98 | 50,762 |
| 2022-10-14 | 35,350.00 | 35,950.00 | 35,250.00 | 35,350.00 | 34,769.98 | 94,876 |
| 2022-10-13 | 35,400.00 | 35,750.00 | 34,100.00 | 35,200.00 | 34,622.44 | 87,771 |
| 2022-10-12 | 35,050.00 | 35,850.00 | 34,450.00 | 35,750.00 | 35,163.41 | 74,999 |
| 2022-10-11 | 36,000.00 | 37,200.00 | 35,250.00 | 35,450.00 | 34,868.33 | 123,302 |
| 2022-10-07 | 36,650.00 | 37,450.00 | 36,400.00 | 37,000.00 | 36,392.90 | 149,722 |
| 2022-10-06 | 36,700.00 | 37,500.00 | 36,200.00 | 37,150.00 | 36,540.44 | 118,694 |
| 2022-10-05 | 39,800.00 | 39,800.00 | 35,150.00 | 36,150.00 | 35,556.85 | 315,241 |
| 2022-10-04 | 38,000.00 | 39,650.00 | 37,500.00 | 39,500.00 | 38,851.88 | 126,482 |
| 2022-09-30 | 40,200.00 | 40,200.00 | 37,200.00 | 37,350.00 | 36,737.16 | 204,654 |
| 2022-09-29 | 40,950.00 | 41,350.00 | 39,750.00 | 39,850.00 | 39,196.14 | 116,666 |
| 2022-09-28 | 40,500.00 | 41,300.00 | 39,350.00 | 40,650.00 | 39,983.01 | 145,955 |
| 2022-09-27 | 39,050.00 | 41,050.00 | 39,050.00 | 41,050.00 | 40,376.45 | 210,945 |
| 2022-09-26 | 39,150.00 | 40,100.00 | 39,050.00 | 39,200.00 | 38,556.80 | 176,743 |
| 2022-09-23 | 41,400.00 | 41,450.00 | 39,500.00 | 39,800.00 | 39,146.96 | 158,473 |
| 2022-09-22 | 41,600.00 | 42,300.00 | 40,850.00 | 41,000.00 | 40,327.27 | 140,067 |
| 2022-09-21 | 40,000.00 | 42,250.00 | 39,850.00 | 42,200.00 | 41,507.58 | 232,284 |
| 2022-09-20 | 40,600.00 | 41,500.00 | 39,950.00 | 40,700.00 | 40,032.19 | 204,598 |
| 2022-09-19 | 39,150.00 | 39,950.00 | 39,150.00 | 39,650.00 | 38,999.42 | 139,965 |
| 2022-09-16 | 39,400.00 | 39,950.00 | 39,050.00 | 39,150.00 | 38,507.63 | 148,884 |
| 2022-09-15 | 40,350.00 | 40,700.00 | 39,650.00 | 39,950.00 | 39,294.50 | 160,715 |
| 2022-09-14 | 40,400.00 | 40,700.00 | 39,150.00 | 40,300.00 | 39,638.76 | 256,117 |
| 2022-09-13 | 41,350.00 | 42,650.00 | 41,350.00 | 41,500.00 | 40,819.07 | 221,158 |
| 2022-09-08 | 41,500.00 | 42,300.00 | 40,850.00 | 40,900.00 | 40,228.91 | 222,277 |
| 2022-09-07 | 44,500.00 | 44,500.00 | 40,100.00 | 41,100.00 | 40,425.63 | 541,703 |
| 2022-09-06 | 47,000.00 | 47,050.00 | 44,500.00 | 44,550.00 | 43,819.02 | 279,323 |
| 2022-09-05 | 48,650.00 | 48,850.00 | 46,200.00 | 46,900.00 | 46,130.46 | 252,630 |
| 2022-09-02 | 50,100.00 | 50,300.00 | 48,500.00 | 48,650.00 | 47,851.75 | 169,306 |
| 2022-09-01 | 52,500.00 | 52,800.00 | 49,750.00 | 49,800.00 | 48,982.88 | 331,342 |
| 2022-08-31 | 54,400.00 | 54,400.00 | 52,500.00 | 52,800.00 | 51,933.66 | 203,385 |
| 2022-08-30 | 59,000.00 | 59,000.00 | 53,800.00 | 54,000.00 | 53,113.97 | 385,410 |
| 2022-08-29 | 60,000.00 | 61,200.00 | 58,800.00 | 58,800.00 | 57,835.21 | 156,543 |
| 2022-08-26 | 58,400.00 | 60,700.00 | 58,100.00 | 60,600.00 | 59,605.67 | 10,800,220 |
| 2022-08-25 | 58,500.00 | 59,500.00 | 58,100.00 | 58,400.00 | 57,441.77 | 51,653 |
| 2022-08-24 | 58,400.00 | 59,300.00 | 58,100.00 | 58,400.00 | 57,441.77 | 56,717 |
| 2022-08-23 | 60,500.00 | 60,600.00 | 58,400.00 | 58,400.00 | 57,441.77 | 55,205 |
| 2022-08-22 | 60,900.00 | 60,900.00 | 59,500.00 | 60,000.00 | 59,015.52 | 32,757 |
| 2022-08-19 | 61,700.00 | 62,300.00 | 60,000.00 | 61,000.00 | 59,999.11 | 25,700 |
| 2022-08-18 | 61,800.00 | 63,100.00 | 61,500.00 | 61,800.00 | 60,785.98 | 57,767 |
| 2022-08-17 | 61,500.00 | 62,800.00 | 60,900.00 | 62,500.00 | 61,474.50 | 68,395 |
| 2022-08-16 | 60,700.00 | 61,300.00 | 60,500.00 | 60,800.00 | 59,802.39 | 25,574 |
| 2022-08-12 | 61,400.00 | 61,500.00 | 60,300.00 | 60,700.00 | 59,704.03 | 29,440 |
| 2022-08-11 | 60,900.00 | 61,400.00 | 60,300.00 | 61,000.00 | 59,999.11 | 46,846 |
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.