Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 111,500.00 | 116,900.00 | 110,500.00 | 113,500.00 | 113,500.00 | 102,983 |
| 2026-07-15 | 115,400.00 | 118,500.00 | 109,600.00 | 112,200.00 | 112,200.00 | 148,336 |
| 2026-07-14 | 136,500.00 | 136,700.00 | 111,400.00 | 111,400.00 | 111,400.00 | 239,399 |
| 2026-07-13 | 140,100.00 | 140,200.00 | 128,100.00 | 131,600.00 | 131,600.00 | 269,644 |
| 2026-07-10 | 131,000.00 | 137,000.00 | 128,000.00 | 134,700.00 | 134,700.00 | 96,964 |
| 2026-07-09 | 139,000.00 | 139,000.00 | 125,800.00 | 126,000.00 | 126,000.00 | 190,021 |
| 2026-07-08 | 136,900.00 | 137,000.00 | 130,100.00 | 136,100.00 | 136,100.00 | 146,648 |
| 2026-07-07 | 129,300.00 | 134,700.00 | 128,100.00 | 133,800.00 | 133,800.00 | 91,701 |
| 2026-07-06 | 134,100.00 | 143,700.00 | 127,400.00 | 131,100.00 | 131,100.00 | 130,558 |
| 2026-07-03 | 132,600.00 | 135,200.00 | 125,500.00 | 134,000.00 | 134,000.00 | 109,245 |
| 2026-07-02 | 125,600.00 | 135,400.00 | 122,200.00 | 131,200.00 | 131,200.00 | 166,571 |
| 2026-07-01 | 121,900.00 | 126,000.00 | 116,100.00 | 125,200.00 | 125,200.00 | 108,626 |
| 2026-06-30 | 117,100.00 | 119,200.00 | 114,000.00 | 118,000.00 | 118,000.00 | 82,775 |
| 2026-06-29 | 120,000.00 | 120,000.00 | 112,500.00 | 117,100.00 | 117,100.00 | 96,180 |
| 2026-06-26 | 121,000.00 | 121,000.00 | 110,400.00 | 115,200.00 | 115,200.00 | 94,376 |
| 2026-06-25 | 116,000.00 | 127,900.00 | 115,900.00 | 120,900.00 | 120,900.00 | 127,619 |
| 2026-06-24 | 112,500.00 | 116,200.00 | 109,200.00 | 114,000.00 | 114,000.00 | 109,436 |
| 2026-06-23 | 116,000.00 | 116,000.00 | 106,000.00 | 109,600.00 | 109,600.00 | 118,828 |
| 2026-06-22 | 120,000.00 | 120,000.00 | 113,500.00 | 113,800.00 | 113,800.00 | 77,458 |
| 2026-06-19 | 121,100.00 | 126,400.00 | 116,000.00 | 121,100.00 | 121,100.00 | 120,265 |
| 2026-06-18 | 121,400.00 | 125,500.00 | 119,300.00 | 122,500.00 | 122,500.00 | 90,326 |
| 2026-06-17 | 128,200.00 | 128,200.00 | 121,600.00 | 122,600.00 | 122,600.00 | 75,894 |
| 2026-06-16 | 126,900.00 | 130,200.00 | 125,400.00 | 127,900.00 | 127,900.00 | 82,115 |
| 2026-06-15 | 125,900.00 | 134,500.00 | 125,000.00 | 128,100.00 | 128,100.00 | 170,084 |
| 2026-06-12 | 121,800.00 | 124,000.00 | 119,700.00 | 119,900.00 | 119,900.00 | 118,945 |
| 2026-06-11 | 112,700.00 | 120,000.00 | 110,000.00 | 118,400.00 | 118,400.00 | 263,978 |
| 2026-06-10 | 110,000.00 | 121,000.00 | 110,000.00 | 115,600.00 | 115,600.00 | 156,524 |
| 2026-06-09 | 106,700.00 | 115,500.00 | 104,600.00 | 114,400.00 | 114,400.00 | 154,699 |
| 2026-06-08 | 108,600.00 | 112,300.00 | 103,000.00 | 104,700.00 | 104,700.00 | 172,868 |
| 2026-06-05 | 121,600.00 | 121,800.00 | 113,100.00 | 115,000.00 | 115,000.00 | 112,602 |
| 2026-06-04 | 115,500.00 | 125,800.00 | 111,800.00 | 120,500.00 | 120,500.00 | 213,595 |
| 2026-06-02 | 112,800.00 | 115,800.00 | 109,000.00 | 114,300.00 | 114,300.00 | 128,168 |
| 2026-06-01 | 110,000.00 | 119,900.00 | 106,800.00 | 111,200.00 | 111,200.00 | 186,258 |
| 2026-05-29 | 111,400.00 | 119,300.00 | 110,000.00 | 110,100.00 | 110,100.00 | 2,619,622 |
| 2026-05-28 | 114,700.00 | 116,500.00 | 103,300.00 | 108,500.00 | 108,500.00 | 254,316 |
| 2026-05-27 | 115,000.00 | 117,900.00 | 110,600.00 | 112,400.00 | 112,400.00 | 163,601 |
| 2026-05-26 | 120,700.00 | 123,600.00 | 113,800.00 | 116,200.00 | 116,200.00 | 127,871 |
| 2026-05-22 | 119,200.00 | 119,400.00 | 113,700.00 | 117,700.00 | 117,700.00 | 108,440 |
| 2026-05-21 | 110,500.00 | 118,900.00 | 110,500.00 | 117,700.00 | 117,700.00 | 104,763 |
| 2026-05-20 | 114,500.00 | 114,500.00 | 108,000.00 | 109,200.00 | 109,200.00 | 130,129 |
| 2026-05-19 | 113,000.00 | 114,200.00 | 109,000.00 | 111,600.00 | 111,600.00 | 102,768 |
| 2026-05-18 | 118,800.00 | 118,800.00 | 107,500.00 | 111,400.00 | 111,400.00 | 99,680 |
| 2026-05-15 | 119,500.00 | 122,100.00 | 116,100.00 | 119,200.00 | 119,200.00 | 169,959 |
| 2026-05-14 | 112,600.00 | 123,100.00 | 112,100.00 | 123,100.00 | 123,100.00 | 317,784 |
| 2026-05-13 | 111,600.00 | 116,100.00 | 109,000.00 | 112,200.00 | 112,200.00 | 142,737 |
| 2026-05-12 | 112,700.00 | 113,400.00 | 106,100.00 | 109,700.00 | 109,700.00 | 157,845 |
| 2026-05-11 | 112,200.00 | 114,000.00 | 110,400.00 | 110,900.00 | 110,900.00 | 111,324 |
| 2026-05-08 | 113,500.00 | 116,300.00 | 111,400.00 | 114,100.00 | 114,100.00 | 112,153 |
| 2026-05-07 | 112,000.00 | 117,400.00 | 111,200.00 | 113,800.00 | 113,800.00 | 166,602 |
| 2026-05-06 | 111,900.00 | 114,300.00 | 109,700.00 | 109,700.00 | 109,700.00 | 121,773 |
| 2026-05-04 | 115,000.00 | 115,300.00 | 111,800.00 | 112,300.00 | 112,300.00 | 85,827 |
| 2026-04-30 | 112,200.00 | 112,900.00 | 110,100.00 | 112,700.00 | 112,700.00 | 102,470 |
| 2026-04-29 | 114,800.00 | 114,800.00 | 112,500.00 | 113,300.00 | 113,300.00 | 75,172 |
| 2026-04-28 | 114,900.00 | 115,400.00 | 113,000.00 | 114,700.00 | 114,700.00 | 81,544 |
| 2026-04-27 | 114,300.00 | 116,200.00 | 114,000.00 | 114,900.00 | 114,900.00 | 79,091 |
| 2026-04-24 | 115,000.00 | 116,200.00 | 113,500.00 | 114,200.00 | 114,200.00 | 69,239 |
| 2026-04-23 | 120,800.00 | 120,800.00 | 112,900.00 | 115,400.00 | 115,400.00 | 132,975 |
| 2026-04-22 | 117,100.00 | 118,200.00 | 115,600.00 | 116,800.00 | 116,800.00 | 82,195 |
| 2026-04-21 | 116,400.00 | 122,000.00 | 116,400.00 | 119,000.00 | 119,000.00 | 105,661 |
| 2026-04-20 | 117,700.00 | 119,600.00 | 116,300.00 | 116,300.00 | 116,300.00 | 79,245 |
← NewerPage 2 of 2 · 120 trading days
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.