Hanjinkal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	55,900.00	56,400.00	54,100.00	54,900.00	53,999.20	176,470
2022-02-16	55,500.00	56,400.00	55,000.00	55,700.00	54,786.07	74,051
2022-02-15	56,900.00	57,500.00	54,400.00	55,000.00	54,097.56	315,296
2022-02-14	58,300.00	58,300.00	55,600.00	57,100.00	56,163.10	64,088
2022-02-11	56,400.00	57,700.00	56,300.00	56,900.00	55,966.38	68,278
2022-02-10	57,800.00	58,700.00	57,100.00	57,400.00	56,458.18	103,687
2022-02-09	57,000.00	64,000.00	57,000.00	58,300.00	57,343.41	360,654
2022-02-08	56,300.00	57,700.00	55,400.00	56,900.00	55,966.38	77,809
2022-02-07	54,100.00	56,200.00	53,500.00	55,900.00	54,982.79	90,960
2022-02-04	54,500.00	55,900.00	53,500.00	55,300.00	54,392.64	234,246
2022-02-03	52,100.00	54,200.00	52,000.00	53,300.00	52,425.45	106,082
2022-01-28	51,700.00	52,900.00	50,800.00	52,600.00	51,736.94	91,437
2022-01-27	56,500.00	56,800.00	51,600.00	51,600.00	50,753.34	113,922
2022-01-26	54,100.00	54,600.00	53,600.00	54,000.00	53,113.97	61,343
2022-01-25	53,800.00	55,600.00	53,400.00	53,400.00	52,523.81	82,799
2022-01-24	56,900.00	57,000.00	54,600.00	55,100.00	54,195.92	77,888
2022-01-21	56,200.00	56,700.00	55,800.00	56,100.00	55,179.51	55,268
2022-01-20	57,200.00	57,600.00	56,500.00	56,900.00	55,966.38	50,516
2022-01-19	56,000.00	57,900.00	55,400.00	56,400.00	55,474.59	87,627
2022-01-18	56,700.00	57,200.00	55,300.00	56,000.00	55,081.15	217,118
2022-01-17	56,400.00	57,600.00	56,000.00	56,600.00	55,671.30	59,287
2022-01-14	56,800.00	58,000.00	55,700.00	57,200.00	56,261.46	81,583
2022-01-13	57,900.00	59,400.00	56,200.00	56,400.00	55,474.59	143,635
2022-01-12	57,200.00	58,900.00	57,200.00	57,900.00	56,949.97	57,938
2022-01-11	56,900.00	58,900.00	56,900.00	57,400.00	56,458.18	52,905
2022-01-10	58,000.00	59,300.00	57,400.00	58,200.00	57,245.05	45,976
2022-01-07	56,100.00	59,100.00	56,000.00	58,400.00	57,441.77	54,262
2022-01-06	58,900.00	59,400.00	57,800.00	57,900.00	56,949.97	63,488
2022-01-05	59,400.00	60,100.00	58,300.00	58,500.00	57,540.13	89,604
2022-01-04	61,700.00	62,200.00	60,100.00	60,400.00	59,408.95	61,275
2022-01-03	61,400.00	62,400.00	61,100.00	62,200.00	61,179.42	48,242
2021-12-30	59,300.00	63,100.00	59,300.00	61,400.00	60,392.55	77,643
2021-12-29	62,200.00	64,000.00	60,400.00	61,600.00	60,589.26	136,064
2021-12-28	60,000.00	62,600.00	58,200.00	61,500.00	60,490.91	179,563
2021-12-27	57,400.00	58,000.00	56,200.00	57,100.00	56,163.10	80,418
2021-12-24	57,500.00	58,700.00	57,000.00	57,400.00	56,458.18	88,389
2021-12-23	62,400.00	62,400.00	55,000.00	58,200.00	57,245.05	428,170
2021-12-22	62,900.00	63,300.00	62,300.00	62,700.00	61,671.22	36,518
2021-12-21	62,700.00	64,000.00	62,500.00	62,700.00	61,671.22	63,319
2021-12-20	63,400.00	63,500.00	61,400.00	62,400.00	61,376.14	54,924
2021-12-17	63,000.00	64,500.00	62,800.00	64,000.00	62,949.89	61,809
2021-12-16	62,800.00	64,600.00	62,400.00	63,000.00	61,966.29	48,344
2021-12-15	63,900.00	63,900.00	62,900.00	63,000.00	61,966.29	42,636
2021-12-14	63,400.00	64,900.00	63,300.00	63,700.00	62,654.81	54,075
2021-12-13	64,600.00	65,400.00	62,400.00	64,300.00	63,244.96	72,295
2021-12-10	65,100.00	66,400.00	64,300.00	64,700.00	63,638.40	126,740
2021-12-09	63,200.00	65,300.00	63,200.00	65,300.00	64,228.55	204,933
2021-12-08	61,600.00	63,500.00	61,400.00	63,200.00	62,163.01	140,046
2021-12-07	59,700.00	62,300.00	59,200.00	61,300.00	60,294.19	146,198
2021-12-06	59,300.00	60,600.00	57,300.00	59,500.00	58,523.72	135,511
2021-12-03	57,300.00	59,300.00	57,100.00	58,300.00	57,343.41	112,287
2021-12-02	54,100.00	57,500.00	54,100.00	57,300.00	56,359.82	89,519
2021-12-01	52,500.00	55,900.00	52,500.00	55,500.00	54,589.35	120,320
2021-11-30	52,000.00	54,700.00	52,000.00	53,200.00	52,327.09	116,087
2021-11-29	51,000.00	57,000.00	50,000.00	52,300.00	51,441.86	119,429
2021-11-26	53,700.00	54,200.00	51,900.00	52,100.00	51,245.14	89,770
2021-11-25	54,000.00	54,800.00	53,600.00	54,000.00	53,113.97	54,777
2021-11-24	54,400.00	55,100.00	53,900.00	54,300.00	53,409.04	60,495
2021-11-23	53,600.00	54,900.00	53,300.00	54,300.00	53,409.04	73,299
2021-11-22	54,100.00	55,300.00	54,000.00	54,400.00	53,507.40	79,534

← NewerPage 20 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.