Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 117,000.00 | 117,100.00 | 115,000.00 | 117,000.00 | 117,000.00 | 66,999 |
| 2026-04-16 | 116,200.00 | 121,000.00 | 116,200.00 | 117,200.00 | 117,200.00 | 92,005 |
| 2026-04-15 | 114,600.00 | 118,000.00 | 113,100.00 | 114,300.00 | 114,300.00 | 126,651 |
| 2026-04-14 | 112,300.00 | 113,500.00 | 111,000.00 | 111,700.00 | 111,700.00 | 96,748 |
| 2026-04-13 | 113,700.00 | 114,400.00 | 110,000.00 | 110,100.00 | 110,100.00 | 136,425 |
| 2026-04-10 | 111,900.00 | 118,000.00 | 111,900.00 | 117,700.00 | 117,700.00 | 78,086 |
| 2026-04-09 | 114,100.00 | 115,200.00 | 108,700.00 | 110,700.00 | 110,700.00 | 202,337 |
| 2026-04-08 | 119,900.00 | 119,900.00 | 114,000.00 | 114,700.00 | 114,700.00 | 197,272 |
| 2026-04-07 | 107,800.00 | 110,100.00 | 107,100.00 | 107,200.00 | 107,200.00 | 89,521 |
| 2026-04-06 | 109,000.00 | 110,100.00 | 106,200.00 | 107,800.00 | 107,800.00 | 113,596 |
| 2026-04-03 | 112,300.00 | 114,300.00 | 108,600.00 | 108,900.00 | 108,900.00 | 69,509 |
| 2026-04-02 | 117,000.00 | 120,900.00 | 109,200.00 | 111,000.00 | 111,000.00 | 116,668 |
| 2026-04-01 | 113,900.00 | 117,600.00 | 110,200.00 | 117,000.00 | 117,000.00 | 120,415 |
| 2026-03-31 | 109,900.00 | 111,000.00 | 106,000.00 | 107,800.00 | 107,800.00 | 118,059 |
| 2026-03-30 | 110,100.00 | 112,500.00 | 108,900.00 | 112,500.00 | 112,500.00 | 105,449 |
| 2026-03-27 | 117,800.00 | 117,800.00 | 112,500.00 | 117,200.00 | 116,840.00 | 86,234 |
| 2026-03-26 | 127,500.00 | 127,500.00 | 117,200.00 | 118,300.00 | 117,936.62 | 107,159 |
| 2026-03-25 | 124,800.00 | 129,900.00 | 124,100.00 | 126,700.00 | 126,310.82 | 131,693 |
| 2026-03-24 | 125,400.00 | 125,400.00 | 116,500.00 | 121,300.00 | 120,927.41 | 89,372 |
| 2026-03-23 | 124,800.00 | 125,900.00 | 117,800.00 | 118,800.00 | 118,435.09 | 192,610 |
| 2026-03-20 | 126,400.00 | 134,500.00 | 126,000.00 | 130,000.00 | 129,600.68 | 192,712 |
| 2026-03-19 | 142,200.00 | 143,000.00 | 125,600.00 | 128,000.00 | 127,606.83 | 285,687 |
| 2026-03-18 | 119,400.00 | 125,800.00 | 118,300.00 | 122,100.00 | 121,724.95 | 119,203 |
| 2026-03-17 | 118,200.00 | 119,800.00 | 117,100.00 | 117,400.00 | 117,039.39 | 62,025 |
| 2026-03-16 | 114,800.00 | 120,700.00 | 114,600.00 | 116,200.00 | 115,843.07 | 60,428 |
| 2026-03-13 | 117,100.00 | 121,700.00 | 115,400.00 | 115,600.00 | 115,244.91 | 122,646 |
| 2026-03-12 | 119,100.00 | 123,000.00 | 117,100.00 | 123,000.00 | 122,622.18 | 90,402 |
| 2026-03-11 | 130,600.00 | 130,600.00 | 119,700.00 | 120,600.00 | 120,229.56 | 102,921 |
| 2026-03-10 | 121,000.00 | 126,500.00 | 118,600.00 | 124,500.00 | 124,117.58 | 83,285 |
| 2026-03-09 | 113,000.00 | 117,000.00 | 111,000.00 | 114,000.00 | 113,649.83 | 125,451 |
| 2026-03-06 | 120,000.00 | 124,700.00 | 118,500.00 | 123,700.00 | 123,320.03 | 107,186 |
| 2026-03-05 | 120,500.00 | 124,300.00 | 117,500.00 | 121,200.00 | 120,827.71 | 171,434 |
| 2026-03-04 | 133,500.00 | 133,800.00 | 111,800.00 | 113,000.00 | 112,652.90 | 196,158 |
| 2026-03-03 | 155,600.00 | 156,400.00 | 135,800.00 | 136,500.00 | 136,080.72 | 220,473 |
| 2026-02-27 | 172,700.00 | 172,700.00 | 156,300.00 | 156,300.00 | 155,819.90 | 276,458 |
| 2026-02-26 | 168,900.00 | 175,900.00 | 162,900.00 | 172,500.00 | 171,970.14 | 176,663 |
| 2026-02-25 | 158,500.00 | 175,600.00 | 148,000.00 | 173,000.00 | 172,468.60 | 196,751 |
| 2026-02-24 | 147,800.00 | 164,900.00 | 147,100.00 | 161,400.00 | 160,904.23 | 190,956 |
| 2026-02-23 | 145,200.00 | 149,400.00 | 145,000.00 | 147,800.00 | 147,346.01 | 111,259 |
| 2026-02-20 | 144,700.00 | 149,900.00 | 143,000.00 | 148,300.00 | 147,844.47 | 130,895 |
| 2026-02-19 | 136,000.00 | 147,800.00 | 135,300.00 | 145,900.00 | 145,451.84 | 168,652 |
| 2026-02-13 | 127,100.00 | 139,800.00 | 125,300.00 | 136,100.00 | 135,681.95 | 235,088 |
| 2026-02-12 | 126,400.00 | 128,500.00 | 124,100.00 | 128,500.00 | 128,105.29 | 138,788 |
| 2026-02-11 | 124,600.00 | 128,900.00 | 123,300.00 | 125,100.00 | 124,715.73 | 110,563 |
| 2026-02-10 | 117,300.00 | 126,600.00 | 115,700.00 | 124,600.00 | 124,217.27 | 145,183 |
| 2026-02-09 | 115,000.00 | 117,300.00 | 113,900.00 | 116,700.00 | 116,341.54 | 89,040 |
| 2026-02-06 | 112,400.00 | 114,600.00 | 107,500.00 | 110,400.00 | 110,060.89 | 85,734 |
| 2026-02-05 | 116,000.00 | 121,800.00 | 115,100.00 | 115,700.00 | 115,344.61 | 107,508 |
| 2026-02-04 | 115,100.00 | 119,700.00 | 115,100.00 | 118,600.00 | 118,235.70 | 113,922 |
| 2026-02-03 | 112,800.00 | 115,600.00 | 110,600.00 | 115,100.00 | 114,746.45 | 96,930 |
| 2026-02-02 | 115,100.00 | 115,100.00 | 107,500.00 | 110,600.00 | 110,260.27 | 126,713 |
| 2026-01-30 | 114,100.00 | 115,400.00 | 112,000.00 | 112,900.00 | 112,553.21 | 133,062 |
| 2026-01-29 | 116,200.00 | 117,000.00 | 113,300.00 | 115,500.00 | 115,145.22 | 106,871 |
| 2026-01-28 | 119,500.00 | 120,100.00 | 116,400.00 | 116,600.00 | 116,241.84 | 108,463 |
| 2026-01-27 | 124,900.00 | 124,900.00 | 119,000.00 | 119,100.00 | 118,734.16 | 101,142 |
| 2026-01-26 | 129,200.00 | 132,700.00 | 123,900.00 | 123,900.00 | 123,519.42 | 104,091 |
| 2026-01-23 | 128,600.00 | 132,700.00 | 128,400.00 | 130,000.00 | 129,600.68 | 80,273 |
| 2026-01-22 | 129,000.00 | 134,700.00 | 128,700.00 | 129,100.00 | 128,703.45 | 81,790 |
| 2026-01-21 | 130,400.00 | 130,400.00 | 122,900.00 | 127,500.00 | 127,108.36 | 57,544 |
| 2026-01-20 | 126,800.00 | 131,800.00 | 126,200.00 | 130,400.00 | 129,999.45 | 78,958 |
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.