Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23,100.00 | 23,650.00 | 22,800.00 | 23,550.00 | 22,900.75 | 1,938 |
| 2024-07-25 | 23,300.00 | 23,350.00 | 22,900.00 | 23,100.00 | 22,463.15 | 1,955 |
| 2024-07-24 | 23,600.00 | 23,650.00 | 23,300.00 | 23,350.00 | 22,706.26 | 453 |
| 2024-07-23 | 24,400.00 | 24,400.00 | 22,500.00 | 23,550.00 | 22,900.75 | 1,774 |
| 2024-07-22 | 24,800.00 | 24,800.00 | 23,500.00 | 24,000.00 | 23,338.34 | 1,331 |
| 2024-07-19 | 24,850.00 | 24,850.00 | 24,350.00 | 24,400.00 | 23,727.32 | 118 |
| 2024-07-18 | 24,600.00 | 24,900.00 | 24,600.00 | 24,700.00 | 24,019.04 | 130 |
| 2024-07-17 | 24,950.00 | 24,950.00 | 24,600.00 | 24,950.00 | 24,262.15 | 171 |
| 2024-07-16 | 24,850.00 | 24,850.00 | 24,650.00 | 24,650.00 | 23,970.42 | 265 |
| 2024-07-15 | 24,700.00 | 25,000.00 | 24,000.00 | 24,900.00 | 24,213.53 | 288 |
| 2024-07-12 | 24,700.00 | 25,000.00 | 24,500.00 | 24,700.00 | 24,019.04 | 923 |
| 2024-07-11 | 24,600.00 | 25,100.00 | 24,600.00 | 24,700.00 | 24,019.04 | 107 |
| 2024-07-10 | 25,000.00 | 25,050.00 | 24,800.00 | 25,000.00 | 24,310.77 | 102 |
| 2024-07-09 | 25,100.00 | 25,150.00 | 24,600.00 | 25,000.00 | 24,310.77 | 176 |
| 2024-07-08 | 25,150.00 | 25,150.00 | 24,700.00 | 24,750.00 | 24,067.67 | 142 |
| 2024-07-05 | 24,700.00 | 24,950.00 | 24,650.00 | 24,950.00 | 24,262.15 | 328 |
| 2024-07-04 | 24,500.00 | 24,750.00 | 24,450.00 | 24,550.00 | 23,873.18 | 116 |
| 2024-07-03 | 24,500.00 | 24,800.00 | 24,300.00 | 24,500.00 | 23,824.56 | 140 |
| 2024-07-02 | 24,600.00 | 24,850.00 | 24,300.00 | 24,500.00 | 23,824.56 | 219 |
| 2024-07-01 | 24,550.00 | 24,800.00 | 24,150.00 | 24,300.00 | 23,630.07 | 151 |
| 2024-06-28 | 25,500.00 | 25,500.00 | 24,250.00 | 24,300.00 | 23,630.07 | 614 |
| 2024-06-27 | 25,050.00 | 26,000.00 | 24,250.00 | 24,250.00 | 23,581.45 | 3,083 |
| 2024-06-26 | 24,800.00 | 25,000.00 | 24,400.00 | 24,800.00 | 24,116.29 | 890 |
| 2024-06-25 | 24,950.00 | 25,100.00 | 24,850.00 | 25,000.00 | 24,310.77 | 277 |
| 2024-06-24 | 24,950.00 | 25,000.00 | 24,850.00 | 24,850.00 | 24,164.91 | 161 |
| 2024-06-21 | 25,350.00 | 25,800.00 | 25,000.00 | 25,000.00 | 24,310.77 | 738 |
| 2024-06-20 | 25,450.00 | 25,500.00 | 25,200.00 | 25,250.00 | 24,553.88 | 702 |
| 2024-06-19 | 25,650.00 | 25,800.00 | 25,450.00 | 25,450.00 | 24,748.37 | 1,338 |
| 2024-06-18 | 25,900.00 | 26,050.00 | 25,500.00 | 25,700.00 | 24,991.48 | 761 |
| 2024-06-17 | 25,800.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,185.96 | 361 |
| 2024-06-14 | 25,750.00 | 26,000.00 | 25,450.00 | 25,850.00 | 25,137.34 | 883 |
| 2024-06-13 | 25,800.00 | 26,200.00 | 25,550.00 | 25,750.00 | 25,040.10 | 1,225 |
| 2024-06-12 | 25,400.00 | 26,000.00 | 25,350.00 | 26,000.00 | 25,283.20 | 1,775 |
| 2024-06-11 | 25,200.00 | 25,900.00 | 25,100.00 | 25,300.00 | 24,602.50 | 496 |
| 2024-06-10 | 25,900.00 | 25,900.00 | 25,150.00 | 25,350.00 | 24,651.12 | 514 |
| 2024-06-07 | 25,450.00 | 25,600.00 | 25,300.00 | 25,600.00 | 24,894.23 | 191 |
| 2024-06-05 | 25,600.00 | 25,600.00 | 25,150.00 | 25,350.00 | 24,651.12 | 568 |
| 2024-06-04 | 24,900.00 | 26,050.00 | 24,800.00 | 25,700.00 | 24,991.48 | 3,112 |
| 2024-06-03 | 24,650.00 | 25,250.00 | 24,550.00 | 25,200.00 | 24,505.26 | 584 |
| 2024-05-31 | 24,250.00 | 24,650.00 | 24,250.00 | 24,650.00 | 23,970.42 | 429 |
| 2024-05-30 | 24,550.00 | 24,700.00 | 24,100.00 | 24,200.00 | 23,532.83 | 594 |
| 2024-05-29 | 24,550.00 | 25,000.00 | 24,200.00 | 24,200.00 | 23,532.83 | 271 |
| 2024-05-28 | 24,400.00 | 25,000.00 | 24,300.00 | 24,350.00 | 23,678.69 | 513 |
| 2024-05-27 | 24,350.00 | 24,800.00 | 24,300.00 | 24,300.00 | 23,630.07 | 778 |
| 2024-05-24 | 24,550.00 | 24,700.00 | 24,150.00 | 24,300.00 | 23,630.07 | 896 |
| 2024-05-23 | 25,000.00 | 25,200.00 | 24,700.00 | 24,700.00 | 24,019.04 | 458 |
| 2024-05-22 | 24,850.00 | 25,200.00 | 24,850.00 | 24,950.00 | 24,262.15 | 231 |
| 2024-05-21 | 25,000.00 | 25,150.00 | 24,850.00 | 24,900.00 | 24,213.53 | 155 |
| 2024-05-20 | 25,300.00 | 25,350.00 | 24,000.00 | 25,200.00 | 24,505.26 | 1,078 |
| 2024-05-17 | 25,350.00 | 25,350.00 | 25,100.00 | 25,200.00 | 24,505.26 | 220 |
| 2024-05-16 | 25,200.00 | 25,600.00 | 25,200.00 | 25,400.00 | 24,699.75 | 784 |
| 2024-05-14 | 24,950.00 | 25,050.00 | 24,850.00 | 25,050.00 | 24,359.40 | 255 |
| 2024-05-13 | 24,900.00 | 25,150.00 | 24,800.00 | 24,950.00 | 24,262.15 | 275 |
| 2024-05-10 | 25,200.00 | 25,250.00 | 24,850.00 | 24,900.00 | 24,213.53 | 879 |
| 2024-05-09 | 25,050.00 | 25,200.00 | 24,900.00 | 25,050.00 | 24,359.40 | 495 |
| 2024-05-08 | 24,950.00 | 25,150.00 | 24,850.00 | 25,050.00 | 24,359.40 | 1,374 |
| 2024-05-07 | 25,250.00 | 25,300.00 | 24,800.00 | 25,050.00 | 24,359.40 | 1,178 |
| 2024-05-03 | 24,850.00 | 24,950.00 | 24,750.00 | 24,900.00 | 24,213.53 | 381 |
| 2024-05-02 | 24,850.00 | 25,000.00 | 24,650.00 | 24,900.00 | 24,213.53 | 872 |
| 2024-04-30 | 24,600.00 | 24,950.00 | 24,600.00 | 24,800.00 | 24,116.29 | 512 |
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.