Hanjinkal historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	54,100.00	55,400.00	54,000.00	54,800.00	53,900.84	52,605
2021-11-18	55,300.00	55,700.00	54,700.00	54,800.00	53,900.84	58,231
2021-11-17	56,200.00	57,100.00	55,700.00	55,800.00	54,884.43	79,864
2021-11-16	57,700.00	58,700.00	57,500.00	57,600.00	56,654.90	47,678
2021-11-15	57,600.00	58,600.00	57,500.00	58,500.00	57,540.13	48,238
2021-11-12	56,100.00	58,500.00	56,100.00	58,300.00	57,343.41	44,380
2021-11-11	57,400.00	58,300.00	56,600.00	57,300.00	56,359.82	67,799
2021-11-10	58,100.00	59,000.00	57,600.00	58,400.00	57,441.77	70,248
2021-11-09	56,700.00	58,800.00	56,700.00	58,800.00	57,835.21	88,760
2021-11-08	57,000.00	57,900.00	56,200.00	57,000.00	56,064.74	63,186
2021-11-05	57,400.00	57,800.00	55,800.00	56,500.00	55,572.95	58,832
2021-11-04	56,400.00	58,000.00	56,400.00	56,600.00	55,671.30	58,146
2021-11-03	56,400.00	57,900.00	55,700.00	56,300.00	55,376.23	62,823
2021-11-02	55,100.00	58,500.00	55,100.00	57,300.00	56,359.82	110,509
2021-11-01	55,200.00	56,700.00	55,100.00	55,500.00	54,589.35	58,613
2021-10-29	56,400.00	57,300.00	54,300.00	54,800.00	53,900.84	130,967
2021-10-28	57,400.00	57,400.00	56,500.00	56,900.00	55,966.38	54,992
2021-10-27	57,400.00	57,900.00	56,600.00	57,200.00	56,261.46	55,365
2021-10-26	58,400.00	58,400.00	57,000.00	57,700.00	56,753.26	690,985
2021-10-25	56,000.00	58,000.00	56,000.00	57,300.00	56,359.82	57,416
2021-10-22	56,200.00	57,500.00	56,200.00	56,500.00	55,572.95	55,450
2021-10-21	56,200.00	58,100.00	56,200.00	56,700.00	55,769.66	61,426
2021-10-20	57,800.00	58,200.00	56,700.00	57,000.00	56,064.74	68,041

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.