Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 81,400.00 | 82,400.00 | 79,500.00 | 81,700.00 | 81,449.04 | 32,968 |
| 2025-01-21 | 80,500.00 | 83,400.00 | 79,600.00 | 79,900.00 | 79,654.57 | 29,392 |
| 2025-01-20 | 78,900.00 | 80,200.00 | 78,400.00 | 79,800.00 | 79,554.88 | 37,805 |
| 2025-01-17 | 78,500.00 | 80,300.00 | 78,000.00 | 79,200.00 | 78,956.72 | 42,505 |
| 2025-01-16 | 80,000.00 | 80,600.00 | 78,300.00 | 79,400.00 | 79,156.11 | 56,481 |
| 2025-01-15 | 81,200.00 | 81,200.00 | 79,000.00 | 80,100.00 | 79,853.96 | 48,166 |
| 2025-01-14 | 79,400.00 | 80,600.00 | 77,400.00 | 79,900.00 | 79,654.57 | 54,679 |
| 2025-01-13 | 76,500.00 | 81,200.00 | 76,500.00 | 80,000.00 | 79,754.27 | 63,200 |
| 2025-01-10 | 77,400.00 | 78,800.00 | 76,000.00 | 77,000.00 | 76,763.48 | 62,622 |
| 2025-01-09 | 76,000.00 | 79,600.00 | 75,800.00 | 78,300.00 | 78,059.49 | 76,515 |
| 2025-01-08 | 76,000.00 | 78,200.00 | 76,000.00 | 77,400.00 | 77,162.25 | 39,871 |
| 2025-01-07 | 77,000.00 | 78,000.00 | 76,200.00 | 76,400.00 | 76,165.32 | 29,554 |
| 2025-01-06 | 73,700.00 | 77,000.00 | 73,700.00 | 76,300.00 | 76,065.63 | 34,423 |
| 2025-01-03 | 71,600.00 | 75,900.00 | 71,600.00 | 74,600.00 | 74,370.85 | 45,319 |
| 2025-01-02 | 74,600.00 | 75,400.00 | 71,100.00 | 72,200.00 | 71,978.23 | 61,246 |
| 2024-12-30 | 75,800.00 | 77,500.00 | 74,600.00 | 75,400.00 | 75,168.40 | 30,444 |
| 2024-12-27 | 74,300.00 | 75,400.00 | 74,200.00 | 74,400.00 | 74,171.47 | 26,285 |
| 2024-12-26 | 75,000.00 | 75,500.00 | 74,300.00 | 75,000.00 | 74,410.73 | 25,259 |
| 2024-12-24 | 74,600.00 | 75,700.00 | 73,800.00 | 75,700.00 | 75,105.23 | 29,002 |
| 2024-12-23 | 74,500.00 | 75,400.00 | 72,900.00 | 75,400.00 | 74,807.59 | 26,056 |
| 2024-12-20 | 73,600.00 | 74,400.00 | 73,300.00 | 73,800.00 | 73,220.16 | 52,153 |
| 2024-12-19 | 75,000.00 | 76,000.00 | 73,600.00 | 74,500.00 | 73,914.66 | 65,033 |
| 2024-12-18 | 75,900.00 | 78,100.00 | 75,200.00 | 75,900.00 | 75,303.66 | 39,759 |
| 2024-12-17 | 77,100.00 | 77,500.00 | 73,900.00 | 75,200.00 | 74,609.16 | 57,024 |
| 2024-12-16 | 77,500.00 | 79,100.00 | 76,700.00 | 77,200.00 | 76,593.45 | 49,824 |
| 2024-12-13 | 76,500.00 | 77,500.00 | 72,700.00 | 76,800.00 | 76,196.59 | 56,923 |
| 2024-12-12 | 81,900.00 | 81,900.00 | 77,300.00 | 77,600.00 | 76,990.30 | 142,485 |
| 2024-12-11 | 76,000.00 | 80,900.00 | 76,000.00 | 79,900.00 | 79,272.23 | 47,711 |
| 2024-12-10 | 76,800.00 | 77,200.00 | 75,800.00 | 76,800.00 | 76,196.59 | 33,104 |
| 2024-12-09 | 78,400.00 | 78,400.00 | 75,600.00 | 76,100.00 | 75,502.09 | 52,077 |
| 2024-12-06 | 77,800.00 | 78,400.00 | 76,100.00 | 77,700.00 | 77,089.52 | 64,820 |
| 2024-12-05 | 79,700.00 | 81,300.00 | 75,900.00 | 76,000.00 | 75,402.87 | 42,252 |
| 2024-12-04 | 81,800.00 | 82,500.00 | 78,500.00 | 81,400.00 | 80,760.45 | 57,456 |
| 2024-12-03 | 79,000.00 | 82,700.00 | 78,600.00 | 80,700.00 | 80,065.95 | 101,247 |
| 2024-12-02 | 81,600.00 | 82,300.00 | 76,200.00 | 76,900.00 | 76,295.80 | 67,272 |
| 2024-11-29 | 82,300.00 | 83,200.00 | 76,200.00 | 80,300.00 | 79,669.09 | 85,715 |
| 2024-11-28 | 80,800.00 | 81,300.00 | 78,600.00 | 80,500.00 | 79,867.52 | 81,489 |
| 2024-11-27 | 78,700.00 | 80,500.00 | 78,700.00 | 79,300.00 | 78,676.95 | 46,740 |
| 2024-11-26 | 74,600.00 | 80,000.00 | 73,800.00 | 79,400.00 | 78,776.16 | 71,767 |
| 2024-11-25 | 78,600.00 | 79,200.00 | 76,200.00 | 76,700.00 | 76,097.37 | 128,222 |
| 2024-11-22 | 76,800.00 | 77,000.00 | 74,500.00 | 75,900.00 | 75,303.66 | 49,282 |
| 2024-11-21 | 76,100.00 | 77,600.00 | 75,000.00 | 75,300.00 | 74,708.37 | 68,711 |
| 2024-11-20 | 71,100.00 | 77,700.00 | 71,100.00 | 76,100.00 | 75,502.09 | 75,314 |
| 2024-11-19 | 71,600.00 | 72,200.00 | 70,600.00 | 71,400.00 | 70,839.02 | 43,857 |
| 2024-11-18 | 75,000.00 | 75,100.00 | 70,000.00 | 72,400.00 | 71,831.16 | 103,741 |
| 2024-11-15 | 77,900.00 | 77,900.00 | 75,800.00 | 76,400.00 | 75,799.73 | 41,427 |
| 2024-11-14 | 76,600.00 | 77,500.00 | 74,200.00 | 76,800.00 | 76,196.59 | 130,826 |
| 2024-11-13 | 75,700.00 | 76,800.00 | 74,300.00 | 75,800.00 | 75,204.44 | 51,229 |
| 2024-11-12 | 77,200.00 | 79,000.00 | 76,000.00 | 76,100.00 | 75,502.09 | 54,750 |
| 2024-11-11 | 78,000.00 | 80,400.00 | 77,800.00 | 77,900.00 | 77,287.95 | 48,443 |
| 2024-11-08 | 83,500.00 | 83,500.00 | 79,800.00 | 80,000.00 | 79,371.45 | 52,003 |
| 2024-11-07 | 80,100.00 | 81,900.00 | 78,800.00 | 81,900.00 | 81,256.52 | 57,746 |
| 2024-11-06 | 82,300.00 | 84,700.00 | 81,700.00 | 82,300.00 | 81,653.37 | 182,970 |
| 2024-11-05 | 81,500.00 | 83,500.00 | 80,500.00 | 83,200.00 | 82,546.30 | 75,493 |
| 2024-11-04 | 85,000.00 | 85,000.00 | 81,300.00 | 83,600.00 | 82,943.16 | 68,951 |
| 2024-11-01 | 83,800.00 | 85,800.00 | 82,000.00 | 83,600.00 | 82,943.16 | 64,960 |
| 2024-10-31 | 87,600.00 | 87,700.00 | 83,600.00 | 84,600.00 | 83,935.30 | 53,195 |
| 2024-10-30 | 86,800.00 | 87,700.00 | 84,300.00 | 86,900.00 | 86,217.23 | 47,172 |
| 2024-10-29 | 88,700.00 | 89,800.00 | 84,600.00 | 85,700.00 | 85,026.66 | 73,233 |
| 2024-10-28 | 89,500.00 | 89,500.00 | 87,500.00 | 88,700.00 | 88,003.09 | 167,490 |
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.