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 |
| 2021-10-19 | 58,200.00 | 59,200.00 | 57,500.00 | 57,700.00 | 56,753.26 | 84,353 |
| 2021-10-18 | 59,100.00 | 60,100.00 | 57,800.00 | 58,100.00 | 57,146.69 | 85,344 |
| 2021-10-15 | 58,800.00 | 60,500.00 | 58,800.00 | 59,400.00 | 58,425.36 | 84,611 |
| 2021-10-14 | 56,800.00 | 59,300.00 | 56,800.00 | 59,300.00 | 58,327.00 | 124,770 |
← NewerPage 21 of 21 · 1,227 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.