Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 90,700.00 | 90,700.00 | 87,000.00 | 88,000.00 | 87,308.59 | 48,990 |
| 2024-10-24 | 89,700.00 | 90,700.00 | 88,200.00 | 90,700.00 | 89,987.38 | 45,562 |
| 2024-10-23 | 93,700.00 | 93,700.00 | 88,100.00 | 89,800.00 | 89,094.45 | 67,374 |
| 2024-10-22 | 91,200.00 | 94,000.00 | 89,900.00 | 93,100.00 | 92,368.52 | 375,721 |
| 2024-10-21 | 93,000.00 | 94,800.00 | 91,900.00 | 93,100.00 | 92,368.52 | 40,277 |
| 2024-10-18 | 94,200.00 | 94,400.00 | 90,400.00 | 91,700.00 | 90,979.52 | 48,498 |
| 2024-10-17 | 92,000.00 | 94,900.00 | 91,200.00 | 93,100.00 | 92,368.52 | 63,385 |
| 2024-10-16 | 86,400.00 | 91,800.00 | 86,100.00 | 91,800.00 | 91,078.73 | 100,355 |
| 2024-10-15 | 89,600.00 | 90,300.00 | 87,300.00 | 88,600.00 | 87,903.88 | 63,672 |
| 2024-10-14 | 84,000.00 | 90,500.00 | 84,000.00 | 89,400.00 | 88,697.59 | 72,845 |
| 2024-10-11 | 84,200.00 | 87,500.00 | 82,000.00 | 86,100.00 | 85,423.52 | 48,179 |
| 2024-10-10 | 85,000.00 | 86,400.00 | 80,100.00 | 82,600.00 | 81,951.02 | 128,485 |
| 2024-10-08 | 79,000.00 | 84,500.00 | 78,000.00 | 82,500.00 | 81,851.80 | 81,370 |
| 2024-10-07 | 78,200.00 | 80,000.00 | 76,300.00 | 78,900.00 | 78,280.09 | 57,405 |
| 2024-10-04 | 77,600.00 | 78,600.00 | 75,100.00 | 78,400.00 | 77,784.02 | 47,959 |
| 2024-10-02 | 81,400.00 | 82,100.00 | 76,700.00 | 76,900.00 | 76,295.80 | 92,470 |
| 2024-09-30 | 90,200.00 | 90,200.00 | 82,500.00 | 82,500.00 | 81,851.80 | 82,087 |
| 2024-09-27 | 91,900.00 | 92,000.00 | 87,300.00 | 88,500.00 | 87,804.66 | 61,982 |
| 2024-09-26 | 84,900.00 | 90,900.00 | 84,900.00 | 90,900.00 | 90,185.81 | 134,730 |
| 2024-09-25 | 78,100.00 | 88,700.00 | 77,800.00 | 87,900.00 | 87,209.38 | 318,425 |
| 2024-09-24 | 77,000.00 | 77,000.00 | 74,500.00 | 76,700.00 | 76,097.37 | 44,702 |
| 2024-09-23 | 75,000.00 | 77,400.00 | 73,500.00 | 75,400.00 | 74,807.59 | 60,705 |
| 2024-09-20 | 73,100.00 | 75,400.00 | 72,600.00 | 73,700.00 | 73,120.94 | 71,785 |
| 2024-09-19 | 73,500.00 | 75,500.00 | 71,400.00 | 73,600.00 | 73,021.73 | 87,514 |
| 2024-09-13 | 73,500.00 | 73,500.00 | 70,100.00 | 71,000.00 | 70,442.16 | 106,029 |
| 2024-09-12 | 69,000.00 | 73,400.00 | 67,900.00 | 71,300.00 | 70,739.80 | 158,632 |
| 2024-09-11 | 71,300.00 | 71,300.00 | 67,700.00 | 67,700.00 | 67,168.09 | 38,100 |
| 2024-09-10 | 67,800.00 | 72,000.00 | 67,300.00 | 70,200.00 | 69,648.44 | 78,475 |
| 2024-09-09 | 65,300.00 | 69,400.00 | 65,200.00 | 67,800.00 | 67,267.30 | 46,787 |
| 2024-09-06 | 68,500.00 | 69,300.00 | 66,400.00 | 67,300.00 | 66,771.23 | 30,022 |
| 2024-09-05 | 66,900.00 | 68,300.00 | 66,100.00 | 68,200.00 | 67,664.16 | 39,676 |
| 2024-09-04 | 69,200.00 | 69,200.00 | 64,300.00 | 66,200.00 | 65,679.87 | 69,537 |
| 2024-09-03 | 69,600.00 | 70,000.00 | 67,400.00 | 69,900.00 | 69,350.80 | 29,387 |
| 2024-09-02 | 68,000.00 | 69,700.00 | 67,100.00 | 68,600.00 | 68,061.01 | 45,177 |
| 2024-08-30 | 70,100.00 | 70,400.00 | 68,100.00 | 68,700.00 | 68,160.23 | 194,466 |
| 2024-08-29 | 71,200.00 | 71,200.00 | 67,000.00 | 68,900.00 | 68,358.66 | 61,564 |
| 2024-08-28 | 71,700.00 | 71,700.00 | 69,700.00 | 69,800.00 | 69,251.59 | 31,875 |
| 2024-08-27 | 71,300.00 | 71,900.00 | 69,700.00 | 71,500.00 | 70,938.23 | 36,062 |
| 2024-08-26 | 66,600.00 | 70,700.00 | 66,500.00 | 70,700.00 | 70,144.52 | 50,641 |
| 2024-08-23 | 67,900.00 | 67,900.00 | 65,400.00 | 67,000.00 | 66,473.59 | 21,020 |
| 2024-08-22 | 65,500.00 | 66,400.00 | 64,900.00 | 66,300.00 | 65,779.09 | 25,319 |
| 2024-08-21 | 65,600.00 | 65,800.00 | 64,800.00 | 64,800.00 | 64,290.87 | 18,237 |
| 2024-08-20 | 66,800.00 | 67,000.00 | 64,800.00 | 65,000.00 | 64,489.30 | 20,107 |
| 2024-08-19 | 65,600.00 | 67,000.00 | 65,400.00 | 66,200.00 | 65,679.87 | 35,989 |
| 2024-08-16 | 67,300.00 | 67,900.00 | 65,000.00 | 65,000.00 | 64,489.30 | 316,295 |
| 2024-08-14 | 64,100.00 | 65,800.00 | 63,500.00 | 65,800.00 | 65,283.01 | 45,533 |
| 2024-08-13 | 64,700.00 | 66,000.00 | 64,100.00 | 64,600.00 | 64,092.44 | 28,999 |
| 2024-08-12 | 63,700.00 | 66,000.00 | 63,500.00 | 65,000.00 | 64,489.30 | 25,558 |
| 2024-08-09 | 62,300.00 | 66,000.00 | 61,800.00 | 63,700.00 | 63,199.51 | 50,187 |
| 2024-08-08 | 61,600.00 | 65,000.00 | 61,400.00 | 62,800.00 | 62,306.58 | 129,186 |
| 2024-08-07 | 63,100.00 | 65,000.00 | 61,700.00 | 62,500.00 | 62,008.94 | 66,345 |
| 2024-08-06 | 66,900.00 | 71,300.00 | 61,500.00 | 63,900.00 | 63,397.94 | 187,201 |
| 2024-08-05 | 67,600.00 | 67,700.00 | 59,200.00 | 61,200.00 | 60,719.16 | 71,523 |
| 2024-08-02 | 67,400.00 | 67,900.00 | 65,800.00 | 67,600.00 | 67,068.87 | 27,988 |
| 2024-08-01 | 67,800.00 | 68,600.00 | 67,000.00 | 67,400.00 | 66,870.44 | 25,707 |
| 2024-07-31 | 66,800.00 | 68,900.00 | 66,100.00 | 68,900.00 | 68,358.66 | 39,516 |
| 2024-07-30 | 67,000.00 | 67,400.00 | 63,700.00 | 66,100.00 | 65,580.66 | 45,356 |
| 2024-07-29 | 68,000.00 | 69,000.00 | 67,200.00 | 68,300.00 | 67,763.37 | 20,702 |
| 2024-07-26 | 67,800.00 | 68,800.00 | 66,400.00 | 67,700.00 | 67,168.09 | 30,453 |
| 2024-07-25 | 68,300.00 | 69,400.00 | 66,300.00 | 66,800.00 | 66,275.16 | 26,787 |
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.