Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27,800.00 | 27,800.00 | 27,050.00 | 27,550.00 | 27,550.00 | 707 |
| 2026-10-16 | 27,800.00 | 28,100.00 | 27,650.00 | 27,700.00 | 27,700.00 | 251 |
| 2026-10-15 | 28,700.00 | 28,700.00 | 27,050.00 | 27,550.00 | 27,550.00 | 901 |
| 2026-10-14 | 28,100.00 | 29,350.00 | 28,100.00 | 28,500.00 | 28,500.00 | 686 |
| 2026-10-13 | 29,100.00 | 29,100.00 | 28,000.00 | 28,750.00 | 28,750.00 | 1,050 |
| 2026-10-12 | 29,550.00 | 29,550.00 | 28,750.00 | 28,800.00 | 28,800.00 | 1,421 |
| 2026-10-08 | 29,750.00 | 29,800.00 | 29,050.00 | 29,300.00 | 29,300.00 | 2,174 |
| 2026-10-07 | 30,300.00 | 30,300.00 | 29,500.00 | 29,700.00 | 29,700.00 | 1,358 |
| 2026-10-06 | 31,150.00 | 31,150.00 | 30,050.00 | 30,350.00 | 30,350.00 | 293 |
| 2026-10-02 | 30,400.00 | 30,400.00 | 29,750.00 | 30,400.00 | 30,400.00 | 319 |
| 2026-10-01 | 30,300.00 | 30,300.00 | 29,500.00 | 30,250.00 | 30,250.00 | 1,052 |
| 2026-09-30 | 30,000.00 | 30,850.00 | 29,600.00 | 30,250.00 | 30,250.00 | 1,543 |
| 2026-09-29 | 30,600.00 | 30,600.00 | 29,700.00 | 30,200.00 | 30,200.00 | 452 |
| 2026-09-28 | 30,050.00 | 31,350.00 | 30,050.00 | 30,750.00 | 30,750.00 | 1,965 |
| 2026-09-23 | 30,950.00 | 31,100.00 | 29,750.00 | 30,150.00 | 30,150.00 | 1,526 |
| 2026-09-22 | 30,450.00 | 31,950.00 | 30,150.00 | 30,950.00 | 30,950.00 | 2,011 |
| 2026-09-21 | 30,100.00 | 30,400.00 | 30,050.00 | 30,350.00 | 30,350.00 | 853 |
| 2026-09-18 | 30,900.00 | 30,900.00 | 29,900.00 | 30,300.00 | 30,300.00 | 648 |
| 2026-09-17 | 30,800.00 | 30,800.00 | 30,300.00 | 30,600.00 | 30,600.00 | 401 |
| 2026-09-16 | 30,250.00 | 31,000.00 | 30,200.00 | 30,350.00 | 30,350.00 | 778 |
| 2026-09-15 | 30,200.00 | 31,000.00 | 30,150.00 | 31,000.00 | 31,000.00 | 857 |
| 2026-09-14 | 30,800.00 | 30,950.00 | 30,000.00 | 30,700.00 | 30,700.00 | 304 |
| 2026-09-11 | 31,000.00 | 31,000.00 | 28,550.00 | 30,800.00 | 30,800.00 | 1,348 |
| 2026-09-10 | 31,550.00 | 31,550.00 | 30,050.00 | 31,150.00 | 31,150.00 | 1,235 |
| 2026-09-09 | 31,500.00 | 32,850.00 | 30,700.00 | 31,750.00 | 31,750.00 | 1,863 |
| 2026-09-08 | 32,250.00 | 32,850.00 | 31,500.00 | 31,750.00 | 31,750.00 | 3,308 |
| 2026-09-07 | 32,250.00 | 32,550.00 | 30,800.00 | 32,350.00 | 32,350.00 | 2,475 |
| 2026-09-04 | 30,850.00 | 32,500.00 | 30,850.00 | 32,250.00 | 32,250.00 | 7,761 |
| 2026-09-03 | 30,400.00 | 31,750.00 | 30,100.00 | 30,650.00 | 30,650.00 | 1,625 |
| 2026-09-02 | 30,000.00 | 31,000.00 | 29,650.00 | 30,650.00 | 30,650.00 | 3,965 |
| 2026-09-01 | 29,950.00 | 30,000.00 | 29,300.00 | 29,750.00 | 29,750.00 | 1,369 |
| 2026-08-31 | 29,800.00 | 30,400.00 | 28,500.00 | 29,850.00 | 29,850.00 | 2,995 |
| 2026-08-28 | 29,350.00 | 29,900.00 | 29,000.00 | 29,550.00 | 29,550.00 | 1,640 |
| 2026-08-27 | 29,150.00 | 30,000.00 | 29,000.00 | 29,300.00 | 29,300.00 | 947 |
| 2026-08-26 | 29,350.00 | 29,900.00 | 28,850.00 | 29,500.00 | 29,500.00 | 3,879 |
| 2026-08-25 | 29,000.00 | 29,350.00 | 28,550.00 | 29,300.00 | 29,300.00 | 625 |
| 2026-08-24 | 29,400.00 | 29,800.00 | 28,100.00 | 29,300.00 | 29,300.00 | 1,225 |
| 2026-08-21 | 28,900.00 | 29,250.00 | 28,550.00 | 29,100.00 | 29,100.00 | 292 |
| 2026-08-20 | 28,850.00 | 29,250.00 | 28,150.00 | 28,600.00 | 28,600.00 | 903 |
| 2026-08-19 | 28,650.00 | 29,250.00 | 28,050.00 | 28,850.00 | 28,850.00 | 1,279 |
| 2026-08-18 | 29,250.00 | 29,350.00 | 28,200.00 | 28,650.00 | 28,650.00 | 1,587 |
| 2026-08-14 | 29,450.00 | 29,550.00 | 29,000.00 | 29,250.00 | 29,250.00 | 468 |
| 2026-08-13 | 29,500.00 | 29,650.00 | 29,050.00 | 29,250.00 | 29,250.00 | 689 |
| 2026-08-12 | 29,200.00 | 29,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 1,361 |
| 2026-08-11 | 28,850.00 | 29,200.00 | 28,500.00 | 29,100.00 | 29,100.00 | 1,324 |
| 2026-08-10 | 28,500.00 | 29,400.00 | 28,100.00 | 29,100.00 | 29,100.00 | 892 |
| 2026-08-07 | 28,750.00 | 28,850.00 | 27,500.00 | 28,850.00 | 28,850.00 | 2,681 |
| 2026-08-06 | 28,750.00 | 29,050.00 | 28,100.00 | 28,900.00 | 28,900.00 | 1,523 |
| 2026-08-05 | 28,850.00 | 30,450.00 | 28,500.00 | 28,900.00 | 28,900.00 | 5,153 |
| 2026-08-04 | 28,550.00 | 29,000.00 | 27,600.00 | 28,750.00 | 28,750.00 | 1,014 |
| 2026-08-03 | 27,200.00 | 28,850.00 | 26,500.00 | 28,500.00 | 28,500.00 | 2,914 |
| 2026-07-31 | 26,350.00 | 28,000.00 | 25,950.00 | 27,100.00 | 27,100.00 | 2,341 |
| 2026-07-30 | 25,800.00 | 26,650.00 | 25,400.00 | 26,250.00 | 26,250.00 | 3,163 |
| 2026-07-29 | 27,900.00 | 28,800.00 | 25,100.00 | 25,950.00 | 25,950.00 | 4,017 |
| 2026-07-28 | 28,300.00 | 28,300.00 | 26,550.00 | 27,000.00 | 27,000.00 | 2,463 |
| 2026-07-27 | 28,200.00 | 28,600.00 | 27,950.00 | 28,350.00 | 28,350.00 | 1,757 |
| 2026-07-24 | 28,300.00 | 28,300.00 | 27,600.00 | 28,200.00 | 28,200.00 | 1,258 |
| 2026-07-23 | 27,500.00 | 28,450.00 | 27,250.00 | 28,300.00 | 28,300.00 | 3,901 |
| 2026-07-22 | 27,850.00 | 28,950.00 | 27,250.00 | 27,500.00 | 27,500.00 | 2,332 |
| 2026-07-21 | 27,350.00 | 28,500.00 | 27,350.00 | 27,800.00 | 27,800.00 | 1,727 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 385.0000 KRW |
| 2024-12-27 | 385.0000 KRW |
| 2023-12-27 | 325.0000 KRW |
| 2022-12-28 | 195.0000 KRW |
| 2020-12-29 | 280.0000 KRW |
| 2019-12-27 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.