Hanjinkal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	62,000.00	62,400.00	60,100.00	60,700.00	59,704.03	26,663
2022-08-09	60,100.00	61,100.00	60,000.00	60,600.00	59,605.67	26,705
2022-08-08	60,000.00	61,400.00	59,600.00	60,200.00	59,212.24	52,168
2022-08-05	62,500.00	63,400.00	60,700.00	60,800.00	59,802.39	67,259
2022-08-04	62,600.00	62,900.00	61,900.00	62,400.00	61,376.14	48,920
2022-08-03	60,800.00	63,000.00	60,800.00	62,500.00	61,474.50	85,603
2022-08-02	59,600.00	62,000.00	59,600.00	61,000.00	59,999.11	69,802
2022-08-01	59,000.00	61,300.00	59,000.00	60,700.00	59,704.03	44,255
2022-07-29	59,700.00	60,300.00	58,800.00	60,000.00	59,015.52	62,593
2022-07-28	57,600.00	59,400.00	57,600.00	58,800.00	57,835.21	39,609
2022-07-27	58,200.00	59,400.00	57,000.00	58,400.00	57,441.77	47,302
2022-07-26	57,600.00	58,300.00	57,500.00	57,700.00	56,753.26	30,729
2022-07-25	57,300.00	58,700.00	57,200.00	58,300.00	57,343.41	41,378
2022-07-22	57,200.00	58,400.00	57,200.00	57,500.00	56,556.54	35,396
2022-07-21	57,200.00	58,300.00	57,200.00	57,800.00	56,851.61	37,717
2022-07-20	57,500.00	58,000.00	57,300.00	57,900.00	56,949.97	50,089
2022-07-19	57,500.00	58,500.00	56,800.00	57,200.00	56,261.46	58,641
2022-07-18	58,300.00	58,900.00	57,400.00	58,200.00	57,245.05	64,457
2022-07-15	60,200.00	60,300.00	57,000.00	58,500.00	57,540.13	90,079
2022-07-14	58,300.00	60,300.00	58,300.00	59,200.00	58,228.64	72,530
2022-07-13	59,400.00	59,900.00	58,600.00	59,400.00	58,425.36	50,323
2022-07-12	58,900.00	58,900.00	57,100.00	58,200.00	57,245.05	62,202
2022-07-11	59,300.00	59,900.00	58,000.00	58,900.00	57,933.57	67,740
2022-07-08	58,800.00	60,300.00	58,400.00	59,400.00	58,425.36	64,738
2022-07-07	58,800.00	60,300.00	57,300.00	60,100.00	59,113.88	63,720
2022-07-06	60,900.00	61,500.00	57,200.00	57,600.00	56,654.90	202,514
2022-07-05	63,400.00	63,400.00	61,600.00	62,100.00	61,081.06	44,298
2022-07-04	61,300.00	62,500.00	60,400.00	62,500.00	61,474.50	72,368
2022-07-01	63,700.00	63,700.00	59,900.00	61,300.00	60,294.19	85,244
2022-06-30	62,100.00	63,300.00	61,600.00	61,800.00	60,785.98	67,236
2022-06-29	61,800.00	62,300.00	61,200.00	62,100.00	61,081.06	77,446
2022-06-28	60,700.00	62,500.00	60,700.00	61,800.00	60,785.98	107,451
2022-06-27	61,500.00	62,800.00	60,900.00	61,400.00	60,392.55	73,005
2022-06-24	61,500.00	62,900.00	60,600.00	61,900.00	60,884.34	105,368
2022-06-23	61,400.00	63,500.00	59,100.00	61,100.00	60,097.47	175,876
2022-06-22	63,200.00	63,900.00	61,700.00	61,700.00	60,687.62	94,491
2022-06-21	61,700.00	64,700.00	60,700.00	63,400.00	62,359.73	232,328
2022-06-20	61,400.00	61,500.00	60,000.00	60,800.00	59,802.39	72,304
2022-06-17	58,700.00	60,900.00	58,500.00	60,500.00	59,507.31	89,569
2022-06-16	60,500.00	60,500.00	59,200.00	59,200.00	58,228.64	65,321
2022-06-15	59,600.00	61,000.00	59,500.00	60,200.00	59,212.24	96,076
2022-06-14	60,500.00	61,400.00	58,500.00	60,200.00	59,212.24	122,764
2022-06-13	61,100.00	62,000.00	59,300.00	59,700.00	58,720.44	120,995
2022-06-10	59,600.00	61,500.00	59,500.00	61,500.00	60,490.91	135,196
2022-06-09	58,900.00	60,000.00	58,600.00	59,800.00	58,818.80	173,706
2022-06-08	58,500.00	60,100.00	58,500.00	59,500.00	58,523.72	76,732
2022-06-07	59,600.00	59,600.00	57,900.00	58,800.00	57,835.21	95,915
2022-06-03	56,500.00	58,800.00	56,500.00	58,700.00	57,736.85	112,161
2022-06-02	55,200.00	56,400.00	55,200.00	56,000.00	55,081.15	82,744
2022-05-31	56,500.00	57,400.00	56,000.00	56,400.00	55,474.59	73,517
2022-05-30	56,800.00	58,400.00	56,600.00	56,700.00	55,769.66	51,321
2022-05-27	56,800.00	57,900.00	55,400.00	57,300.00	56,359.82	112,512
2022-05-26	54,500.00	56,500.00	54,500.00	55,400.00	54,490.99	83,518
2022-05-25	55,000.00	56,100.00	54,100.00	55,300.00	54,392.64	63,101
2022-05-24	54,100.00	54,900.00	54,000.00	54,400.00	53,507.40	39,114
2022-05-23	55,400.00	55,700.00	54,600.00	55,000.00	54,097.56	44,345
2022-05-20	54,600.00	55,800.00	54,200.00	55,800.00	54,884.43	65,868
2022-05-19	54,400.00	55,000.00	54,100.00	54,200.00	53,310.68	73,530
2022-05-18	55,700.00	56,600.00	55,200.00	55,800.00	54,884.43	42,478
2022-05-17	55,300.00	56,300.00	55,100.00	56,200.00	55,277.87	55,603

← NewerPage 18 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.