Hanjinkal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	55,300.00	56,300.00	55,100.00	56,200.00	55,277.87	55,603
2022-05-16	56,200.00	56,300.00	55,000.00	55,300.00	54,392.64	266,897
2022-05-13	55,900.00	55,900.00	54,500.00	55,800.00	54,884.43	44,024
2022-05-12	55,400.00	56,000.00	54,100.00	54,700.00	53,802.48	66,119
2022-05-11	54,400.00	56,300.00	54,200.00	56,300.00	55,376.23	58,037
2022-05-10	56,100.00	56,400.00	53,700.00	55,000.00	54,097.56	67,051
2022-05-09	55,500.00	56,800.00	55,100.00	55,400.00	54,490.99	61,096
2022-05-06	55,900.00	56,500.00	55,300.00	56,300.00	55,376.23	41,782
2022-05-04	56,800.00	57,400.00	56,200.00	56,400.00	55,474.59	35,571
2022-05-03	57,100.00	58,300.00	57,000.00	57,000.00	56,064.74	56,976
2022-05-02	56,200.00	57,900.00	56,200.00	57,400.00	56,458.18	59,559
2022-04-29	55,600.00	57,500.00	55,600.00	57,500.00	56,556.54	61,839
2022-04-28	55,700.00	57,000.00	55,300.00	56,400.00	55,474.59	55,824
2022-04-27	55,400.00	56,300.00	54,900.00	55,700.00	54,786.07	56,978
2022-04-26	54,900.00	56,600.00	54,800.00	56,400.00	55,474.59	58,735
2022-04-25	55,100.00	55,800.00	54,800.00	54,900.00	53,999.20	53,467
2022-04-22	57,000.00	57,900.00	56,200.00	56,300.00	55,376.23	70,002
2022-04-21	57,400.00	58,100.00	56,800.00	58,000.00	57,048.33	56,084
2022-04-20	57,900.00	57,900.00	55,500.00	56,900.00	55,966.38	88,725
2022-04-19	57,600.00	58,300.00	57,400.00	57,900.00	56,949.97	51,887
2022-04-18	57,800.00	59,000.00	57,600.00	57,800.00	56,851.61	72,062
2022-04-15	57,300.00	59,000.00	57,100.00	58,300.00	57,343.41	99,396
2022-04-14	60,900.00	61,200.00	55,900.00	58,500.00	57,540.13	659,649
2022-04-13	60,000.00	60,800.00	58,900.00	60,700.00	59,704.03	54,338
2022-04-12	60,400.00	60,500.00	58,800.00	59,600.00	58,622.08	51,241
2022-04-11	60,600.00	61,700.00	59,800.00	60,000.00	59,015.52	56,363
2022-04-08	60,900.00	61,900.00	60,000.00	61,200.00	60,195.83	73,806
2022-04-07	61,400.00	62,000.00	60,500.00	61,100.00	60,097.47	87,598
2022-04-06	62,500.00	63,200.00	61,100.00	62,400.00	61,376.14	101,855
2022-04-05	62,800.00	63,000.00	61,200.00	62,100.00	61,081.06	83,694
2022-04-04	63,200.00	63,700.00	62,300.00	62,600.00	61,572.86	86,335
2022-04-01	60,400.00	63,700.00	60,400.00	62,800.00	61,769.57	204,323
2022-03-31	60,900.00	62,300.00	59,900.00	61,900.00	60,884.34	189,034
2022-03-30	62,500.00	63,600.00	61,000.00	62,200.00	61,179.42	207,201
2022-03-29	59,400.00	63,400.00	58,600.00	63,100.00	62,064.65	486,158
2022-03-28	63,900.00	65,700.00	58,500.00	59,400.00	58,425.36	624,146
2022-03-25	63,100.00	64,800.00	62,400.00	64,000.00	62,949.89	301,471
2022-03-24	58,300.00	63,700.00	58,200.00	63,100.00	62,064.65	398,342
2022-03-23	60,300.00	61,000.00	58,400.00	59,100.00	58,130.28	129,964
2022-03-22	60,100.00	61,200.00	60,000.00	60,200.00	59,212.24	79,860
2022-03-21	58,700.00	61,400.00	58,500.00	60,700.00	59,704.03	275,927
2022-03-18	55,400.00	57,700.00	54,700.00	57,600.00	56,654.90	175,040
2022-03-17	56,200.00	56,500.00	55,300.00	55,600.00	54,687.71	90,440
2022-03-16	52,700.00	58,800.00	52,700.00	55,800.00	54,884.43	466,365
2022-03-15	51,900.00	53,200.00	51,800.00	52,000.00	51,146.78	56,852
2022-03-14	52,900.00	53,500.00	51,800.00	52,300.00	51,441.86	52,533
2022-03-11	51,900.00	53,000.00	51,600.00	53,000.00	52,130.37	68,970
2022-03-10	51,800.00	52,800.00	50,800.00	52,600.00	51,736.94	121,296
2022-03-08	50,700.00	51,000.00	49,900.00	50,200.00	49,376.32	58,634
2022-03-07	52,000.00	52,700.00	50,600.00	50,900.00	50,064.83	80,456
2022-03-04	52,700.00	52,900.00	52,200.00	52,800.00	51,933.66	47,196
2022-03-03	52,100.00	53,400.00	52,000.00	52,600.00	51,736.94	75,247
2022-03-02	52,400.00	53,100.00	52,100.00	52,400.00	51,540.22	74,122
2022-02-28	52,900.00	53,600.00	52,000.00	52,700.00	51,835.30	77,090
2022-02-25	53,900.00	54,300.00	52,800.00	53,300.00	52,425.45	99,980
2022-02-24	54,300.00	54,900.00	53,500.00	53,800.00	52,917.25	89,348
2022-02-23	55,800.00	55,800.00	54,300.00	55,400.00	54,490.99	72,722
2022-02-22	54,800.00	55,500.00	54,100.00	54,900.00	53,999.20	81,832
2022-02-21	53,600.00	55,400.00	53,400.00	55,400.00	54,490.99	62,071
2022-02-18	54,800.00	55,300.00	54,200.00	55,000.00	54,097.56	60,155

← NewerPage 19 of 21 · 1,224 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.