Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 99,600.00 | 102,500.00 | 99,200.00 | 99,700.00 | 99,393.75 | 72,983 |
| 2025-10-22 | 99,300.00 | 101,000.00 | 98,000.00 | 100,600.00 | 100,290.99 | 61,597 |
| 2025-10-21 | 99,800.00 | 101,800.00 | 99,000.00 | 99,300.00 | 98,994.98 | 60,912 |
| 2025-10-20 | 98,400.00 | 100,000.00 | 96,900.00 | 100,000.00 | 99,692.83 | 57,028 |
| 2025-10-17 | 98,200.00 | 100,500.00 | 97,300.00 | 98,400.00 | 98,097.75 | 53,356 |
| 2025-10-16 | 96,400.00 | 99,800.00 | 96,400.00 | 99,800.00 | 99,493.45 | 71,339 |
| 2025-10-15 | 96,200.00 | 99,400.00 | 96,200.00 | 97,400.00 | 97,100.82 | 65,199 |
| 2025-10-14 | 95,100.00 | 97,900.00 | 94,600.00 | 96,600.00 | 96,303.28 | 74,612 |
| 2025-10-13 | 98,300.00 | 98,300.00 | 94,600.00 | 97,000.00 | 96,702.05 | 73,570 |
| 2025-10-10 | 95,300.00 | 98,300.00 | 94,700.00 | 97,400.00 | 97,100.82 | 89,713 |
| 2025-10-02 | 99,700.00 | 101,700.00 | 95,700.00 | 99,600.00 | 99,294.06 | 127,344 |
| 2025-10-01 | 100,600.00 | 102,400.00 | 97,900.00 | 98,400.00 | 98,097.75 | 129,489 |
| 2025-09-30 | 99,500.00 | 101,700.00 | 99,500.00 | 100,500.00 | 100,191.30 | 42,134 |
| 2025-09-29 | 101,500.00 | 102,400.00 | 100,300.00 | 100,500.00 | 100,191.30 | 36,113 |
| 2025-09-26 | 100,500.00 | 101,600.00 | 98,400.00 | 99,600.00 | 99,294.06 | 58,989 |
| 2025-09-25 | 100,400.00 | 102,100.00 | 100,400.00 | 101,500.00 | 101,188.23 | 53,213 |
| 2025-09-24 | 105,100.00 | 105,300.00 | 99,900.00 | 101,000.00 | 100,689.76 | 67,190 |
| 2025-09-23 | 105,500.00 | 107,300.00 | 104,200.00 | 104,500.00 | 104,179.01 | 59,300 |
| 2025-09-22 | 110,000.00 | 111,200.00 | 106,400.00 | 106,500.00 | 106,172.87 | 74,566 |
| 2025-09-19 | 112,800.00 | 113,900.00 | 108,500.00 | 108,500.00 | 108,166.72 | 374,633 |
| 2025-09-18 | 116,000.00 | 116,500.00 | 113,200.00 | 113,800.00 | 113,450.44 | 74,598 |
| 2025-09-17 | 115,600.00 | 119,700.00 | 114,500.00 | 116,500.00 | 116,142.15 | 53,968 |
| 2025-09-16 | 119,300.00 | 120,200.00 | 116,300.00 | 116,700.00 | 116,341.54 | 67,529 |
| 2025-09-15 | 110,700.00 | 120,700.00 | 110,600.00 | 119,400.00 | 119,033.24 | 116,471 |
| 2025-09-12 | 111,200.00 | 111,900.00 | 109,400.00 | 110,700.00 | 110,359.97 | 65,233 |
| 2025-09-11 | 110,600.00 | 112,200.00 | 109,200.00 | 111,200.00 | 110,858.43 | 110,059 |
| 2025-09-10 | 108,700.00 | 113,800.00 | 108,600.00 | 111,200.00 | 110,858.43 | 72,707 |
| 2025-09-09 | 111,000.00 | 111,000.00 | 108,200.00 | 110,600.00 | 110,260.27 | 47,496 |
| 2025-09-08 | 109,100.00 | 110,400.00 | 108,700.00 | 109,400.00 | 109,063.96 | 33,303 |
| 2025-09-05 | 110,000.00 | 111,200.00 | 108,300.00 | 109,200.00 | 108,864.57 | 39,551 |
| 2025-09-04 | 108,300.00 | 110,800.00 | 108,300.00 | 110,800.00 | 110,459.66 | 31,359 |
| 2025-09-03 | 108,400.00 | 110,400.00 | 108,400.00 | 109,400.00 | 109,063.96 | 22,174 |
| 2025-09-02 | 109,100.00 | 111,800.00 | 108,300.00 | 109,500.00 | 109,163.65 | 36,992 |
| 2025-09-01 | 111,900.00 | 112,300.00 | 109,200.00 | 110,200.00 | 109,861.50 | 28,220 |
| 2025-08-29 | 111,900.00 | 113,000.00 | 109,900.00 | 111,800.00 | 111,456.59 | 44,525 |
| 2025-08-28 | 109,100.00 | 113,300.00 | 107,000.00 | 111,100.00 | 110,758.74 | 77,801 |
| 2025-08-27 | 113,800.00 | 114,800.00 | 109,500.00 | 109,600.00 | 109,263.34 | 54,445 |
| 2025-08-26 | 112,200.00 | 114,900.00 | 112,200.00 | 114,900.00 | 114,547.06 | 51,158 |
| 2025-08-25 | 112,000.00 | 114,300.00 | 112,000.00 | 113,200.00 | 112,852.29 | 36,103 |
| 2025-08-22 | 109,500.00 | 114,400.00 | 109,500.00 | 112,300.00 | 111,955.05 | 46,739 |
| 2025-08-21 | 110,000.00 | 112,300.00 | 110,000.00 | 110,200.00 | 109,861.50 | 44,479 |
| 2025-08-20 | 116,600.00 | 116,600.00 | 110,000.00 | 110,600.00 | 110,260.27 | 90,047 |
| 2025-08-19 | 117,400.00 | 117,400.00 | 113,500.00 | 115,400.00 | 115,045.53 | 49,814 |
| 2025-08-18 | 118,200.00 | 118,200.00 | 115,100.00 | 116,000.00 | 115,643.69 | 53,343 |
| 2025-08-14 | 119,000.00 | 121,000.00 | 117,000.00 | 119,300.00 | 118,933.55 | 109,540 |
| 2025-08-13 | 115,200.00 | 121,000.00 | 115,200.00 | 119,900.00 | 119,531.71 | 56,725 |
| 2025-08-12 | 118,400.00 | 120,300.00 | 115,200.00 | 115,400.00 | 115,045.53 | 52,780 |
| 2025-08-11 | 121,200.00 | 122,300.00 | 118,700.00 | 119,500.00 | 119,132.94 | 42,677 |
| 2025-08-08 | 118,000.00 | 125,500.00 | 118,000.00 | 121,600.00 | 121,226.48 | 108,323 |
| 2025-08-07 | 116,200.00 | 119,100.00 | 113,600.00 | 118,700.00 | 118,335.39 | 158,820 |
| 2025-08-06 | 106,800.00 | 122,400.00 | 106,800.00 | 117,400.00 | 117,039.39 | 181,510 |
| 2025-08-05 | 108,000.00 | 109,500.00 | 107,400.00 | 108,900.00 | 108,565.49 | 45,474 |
| 2025-08-04 | 106,900.00 | 110,200.00 | 105,800.00 | 107,700.00 | 107,369.18 | 54,712 |
| 2025-08-01 | 107,900.00 | 109,100.00 | 104,300.00 | 106,100.00 | 105,774.10 | 67,066 |
| 2025-07-31 | 108,100.00 | 111,600.00 | 108,000.00 | 109,200.00 | 108,864.57 | 73,086 |
| 2025-07-30 | 110,200.00 | 112,300.00 | 109,100.00 | 110,000.00 | 109,662.12 | 53,647 |
| 2025-07-29 | 112,100.00 | 112,600.00 | 110,400.00 | 111,300.00 | 110,958.12 | 60,530 |
| 2025-07-28 | 115,000.00 | 116,400.00 | 112,700.00 | 113,800.00 | 113,450.44 | 51,835 |
| 2025-07-25 | 111,900.00 | 117,200.00 | 111,700.00 | 115,000.00 | 114,646.76 | 40,151 |
| 2025-07-24 | 114,500.00 | 117,200.00 | 113,100.00 | 114,100.00 | 113,749.52 | 58,734 |
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.