Hanjinkal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	80,900.00	82,900.00	80,200.00	82,700.00	82,445.97	36,624
2025-04-22	81,600.00	81,700.00	79,300.00	79,600.00	79,355.49	28,479
2025-04-21	79,700.00	81,000.00	79,600.00	80,800.00	80,551.81	10,436
2025-04-18	80,200.00	81,000.00	79,700.00	80,500.00	80,252.73	11,424
2025-04-17	81,300.00	81,700.00	80,000.00	80,500.00	80,252.73	24,837
2025-04-16	80,700.00	81,200.00	79,400.00	80,000.00	79,754.27	27,489
2025-04-15	79,700.00	82,400.00	78,900.00	80,300.00	80,053.34	49,962
2025-04-14	78,900.00	80,600.00	78,800.00	80,400.00	80,153.04	33,884
2025-04-11	78,400.00	80,400.00	78,400.00	79,800.00	79,554.88	25,780
2025-04-10	75,600.00	80,400.00	75,600.00	80,400.00	80,153.04	76,380
2025-04-09	76,000.00	78,000.00	73,700.00	74,100.00	73,872.39	55,609
2025-04-08	78,800.00	80,000.00	76,000.00	77,300.00	77,062.56	57,664
2025-04-07	76,400.00	79,200.00	76,300.00	79,200.00	78,956.72	56,260
2025-04-04	77,700.00	82,000.00	76,200.00	80,900.00	80,651.50	59,040
2025-04-03	73,300.00	77,700.00	73,300.00	77,600.00	77,361.64	46,794
2025-04-02	79,000.00	79,900.00	75,400.00	77,500.00	77,261.95	73,797
2025-04-01	80,300.00	82,800.00	79,300.00	79,300.00	79,056.42	56,600
2025-03-31	81,200.00	82,000.00	78,300.00	81,100.00	80,850.89	58,675
2025-03-28	82,600.00	82,700.00	79,500.00	81,200.00	80,950.58	25,723
2025-03-27	80,800.00	82,900.00	80,300.00	82,400.00	82,146.89	26,746
2025-03-26	82,000.00	82,700.00	80,400.00	82,500.00	82,246.59	24,255
2025-03-25	78,500.00	81,200.00	78,500.00	81,100.00	80,850.89	33,157
2025-03-24	80,100.00	81,900.00	79,500.00	79,800.00	79,554.88	24,842
2025-03-21	82,000.00	84,400.00	80,200.00	80,700.00	80,452.12	50,532
2025-03-20	83,100.00	84,000.00	81,700.00	83,800.00	83,542.59	29,939
2025-03-19	84,900.00	85,700.00	82,500.00	83,300.00	83,044.13	57,976
2025-03-18	84,600.00	85,500.00	83,000.00	83,500.00	83,243.52	31,531
2025-03-17	81,600.00	83,700.00	80,200.00	83,700.00	83,442.90	37,358
2025-03-14	85,000.00	85,000.00	80,800.00	81,100.00	80,850.89	46,358
2025-03-13	82,200.00	84,700.00	82,100.00	82,700.00	82,445.97	70,892
2025-03-12	80,800.00	85,300.00	80,600.00	83,000.00	82,745.05	62,719
2025-03-11	77,000.00	83,200.00	77,000.00	81,900.00	81,648.43	55,604
2025-03-10	79,600.00	82,700.00	79,600.00	81,000.00	80,751.19	35,896
2025-03-07	80,500.00	82,800.00	79,500.00	80,600.00	80,352.42	45,332
2025-03-06	78,500.00	81,100.00	78,500.00	81,100.00	80,850.89	35,850
2025-03-05	79,800.00	79,800.00	76,500.00	78,700.00	78,458.26	47,778
2025-03-04	82,300.00	82,300.00	78,700.00	78,700.00	78,458.26	64,482
2025-02-28	81,800.00	83,100.00	79,000.00	83,100.00	82,844.74	115,558
2025-02-27	81,400.00	82,300.00	80,500.00	82,300.00	82,047.20	41,542
2025-02-26	83,500.00	83,500.00	80,100.00	82,200.00	81,947.51	40,440
2025-02-25	81,200.00	82,700.00	80,600.00	81,900.00	81,648.43	31,346
2025-02-24	83,500.00	83,600.00	81,500.00	82,900.00	82,645.36	28,460
2025-02-21	86,000.00	86,000.00	83,400.00	84,100.00	83,841.67	24,545
2025-02-20	84,600.00	87,000.00	83,600.00	84,500.00	84,240.44	37,096
2025-02-19	82,800.00	88,400.00	82,800.00	86,900.00	86,633.07	50,913
2025-02-18	83,000.00	85,000.00	82,600.00	83,800.00	83,542.59	33,188
2025-02-17	86,500.00	86,500.00	83,300.00	84,300.00	84,041.06	21,650
2025-02-14	84,200.00	85,800.00	83,100.00	84,800.00	84,539.52	31,568
2025-02-13	80,100.00	85,200.00	79,500.00	83,700.00	83,442.90	109,194
2025-02-12	81,500.00	81,600.00	79,200.00	80,100.00	79,853.96	23,361
2025-02-11	78,800.00	81,600.00	78,800.00	80,400.00	80,153.04	31,797
2025-02-10	80,700.00	80,700.00	78,600.00	79,200.00	78,956.72	40,563
2025-02-07	82,800.00	83,800.00	79,100.00	79,300.00	79,056.42	47,150
2025-02-06	82,600.00	84,400.00	82,500.00	84,400.00	84,140.75	21,011
2025-02-05	84,800.00	84,900.00	82,500.00	82,800.00	82,545.67	22,801
2025-02-04	78,800.00	85,000.00	78,800.00	82,800.00	82,545.67	67,119
2025-02-03	79,900.00	80,800.00	77,200.00	78,500.00	78,258.87	100,555
2025-01-31	84,800.00	84,900.00	81,700.00	84,100.00	83,841.67	46,278
2025-01-24	79,900.00	83,900.00	79,300.00	81,400.00	81,149.97	38,056
2025-01-23	83,800.00	83,800.00	78,500.00	79,100.00	78,857.03	39,734

← NewerPage 7 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.