Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24,700.00 | 25,350.00 | 24,550.00 | 24,750.00 | 24,067.67 | 567 |
| 2024-04-26 | 24,800.00 | 24,950.00 | 24,500.00 | 24,700.00 | 24,019.04 | 630 |
| 2024-04-25 | 24,800.00 | 24,900.00 | 24,800.00 | 24,800.00 | 24,116.29 | 228 |
| 2024-04-24 | 24,600.00 | 25,300.00 | 24,600.00 | 24,800.00 | 24,116.29 | 387 |
| 2024-04-23 | 24,850.00 | 25,100.00 | 24,800.00 | 25,000.00 | 24,310.77 | 416 |
| 2024-04-22 | 24,350.00 | 25,500.00 | 24,350.00 | 24,850.00 | 24,164.91 | 553 |
| 2024-04-19 | 24,800.00 | 24,850.00 | 24,150.00 | 24,350.00 | 23,678.69 | 790 |
| 2024-04-18 | 25,200.00 | 25,700.00 | 25,000.00 | 25,000.00 | 24,310.77 | 600 |
| 2024-04-17 | 24,400.00 | 25,300.00 | 24,400.00 | 25,300.00 | 24,602.50 | 1,237 |
| 2024-04-16 | 25,050.00 | 25,050.00 | 24,450.00 | 24,450.00 | 23,775.94 | 806 |
| 2024-04-15 | 25,150.00 | 25,350.00 | 24,950.00 | 24,950.00 | 24,262.15 | 425 |
| 2024-04-12 | 25,450.00 | 25,550.00 | 25,100.00 | 25,150.00 | 24,456.64 | 403 |
| 2024-04-11 | 25,500.00 | 25,600.00 | 25,150.00 | 25,250.00 | 24,553.88 | 1,821 |
| 2024-04-09 | 26,700.00 | 26,700.00 | 25,600.00 | 25,600.00 | 24,894.23 | 794 |
| 2024-04-08 | 25,650.00 | 26,450.00 | 25,500.00 | 25,800.00 | 25,088.72 | 366 |
| 2024-04-05 | 26,300.00 | 26,300.00 | 25,650.00 | 25,650.00 | 24,942.85 | 339 |
| 2024-04-04 | 25,850.00 | 25,900.00 | 25,700.00 | 25,850.00 | 25,137.34 | 374 |
| 2024-04-03 | 25,550.00 | 26,000.00 | 25,550.00 | 25,800.00 | 25,088.72 | 1,187 |
| 2024-04-02 | 25,850.00 | 26,050.00 | 25,500.00 | 25,600.00 | 24,894.23 | 1,197 |
| 2024-04-01 | 25,750.00 | 26,600.00 | 25,750.00 | 25,850.00 | 25,137.34 | 1,521 |
| 2024-03-29 | 25,850.00 | 26,550.00 | 25,850.00 | 26,400.00 | 25,672.18 | 647 |
| 2024-03-28 | 26,350.00 | 26,450.00 | 25,900.00 | 25,950.00 | 25,234.58 | 231 |
| 2024-03-27 | 27,000.00 | 27,000.00 | 26,100.00 | 26,150.00 | 25,429.07 | 634 |
| 2024-03-26 | 25,800.00 | 27,200.00 | 25,600.00 | 26,850.00 | 26,109.77 | 3,668 |
| 2024-03-25 | 25,850.00 | 25,850.00 | 25,600.00 | 25,700.00 | 24,991.48 | 475 |
| 2024-03-22 | 25,850.00 | 26,000.00 | 25,550.00 | 25,850.00 | 25,137.34 | 1,065 |
| 2024-03-21 | 25,800.00 | 25,950.00 | 25,650.00 | 25,800.00 | 25,088.72 | 2,365 |
| 2024-03-20 | 25,750.00 | 25,750.00 | 25,100.00 | 25,700.00 | 24,991.48 | 1,572 |
| 2024-03-19 | 25,900.00 | 25,900.00 | 25,350.00 | 25,500.00 | 24,796.99 | 385 |
| 2024-03-18 | 25,650.00 | 26,000.00 | 25,350.00 | 25,550.00 | 24,845.61 | 492 |
| 2024-03-15 | 25,850.00 | 25,900.00 | 25,350.00 | 25,650.00 | 24,942.85 | 3,045 |
| 2024-03-14 | 26,400.00 | 26,400.00 | 25,900.00 | 26,300.00 | 25,574.93 | 760 |
| 2024-03-13 | 26,000.00 | 26,450.00 | 25,800.00 | 26,150.00 | 25,429.07 | 847 |
| 2024-03-12 | 25,900.00 | 26,050.00 | 25,850.00 | 25,950.00 | 25,234.58 | 206 |
| 2024-03-11 | 26,400.00 | 26,400.00 | 25,450.00 | 25,900.00 | 25,185.96 | 442 |
| 2024-03-08 | 27,100.00 | 27,100.00 | 25,750.00 | 25,900.00 | 25,185.96 | 393 |
| 2024-03-07 | 26,500.00 | 26,500.00 | 25,700.00 | 25,950.00 | 25,234.58 | 271 |
| 2024-03-06 | 26,250.00 | 26,350.00 | 25,800.00 | 25,900.00 | 25,185.96 | 1,987 |
| 2024-03-05 | 26,750.00 | 26,950.00 | 26,250.00 | 26,650.00 | 25,915.28 | 1,600 |
| 2024-03-04 | 27,550.00 | 27,900.00 | 26,750.00 | 26,750.00 | 26,012.53 | 2,235 |
| 2024-02-29 | 27,900.00 | 27,900.00 | 26,950.00 | 27,600.00 | 26,839.09 | 3,969 |
| 2024-02-28 | 27,750.00 | 28,400.00 | 27,750.00 | 27,900.00 | 27,130.82 | 2,351 |
| 2024-02-27 | 27,550.00 | 28,300.00 | 27,550.00 | 28,100.00 | 27,325.31 | 3,049 |
| 2024-02-26 | 27,600.00 | 28,300.00 | 27,500.00 | 27,900.00 | 27,130.82 | 3,717 |
| 2024-02-23 | 27,850.00 | 27,850.00 | 27,600.00 | 27,700.00 | 26,936.34 | 694 |
| 2024-02-22 | 27,900.00 | 27,950.00 | 27,100.00 | 27,800.00 | 27,033.58 | 2,219 |
| 2024-02-21 | 27,850.00 | 28,150.00 | 27,700.00 | 27,850.00 | 27,082.20 | 2,915 |
| 2024-02-20 | 28,400.00 | 28,400.00 | 27,500.00 | 28,050.00 | 27,276.69 | 1,750 |
| 2024-02-19 | 28,100.00 | 28,650.00 | 28,100.00 | 28,250.00 | 27,471.17 | 4,282 |
| 2024-02-16 | 28,300.00 | 28,400.00 | 27,900.00 | 28,350.00 | 27,568.42 | 1,831 |
| 2024-02-15 | 28,100.00 | 28,100.00 | 27,500.00 | 27,900.00 | 27,130.82 | 2,285 |
| 2024-02-14 | 28,550.00 | 28,700.00 | 27,350.00 | 28,100.00 | 27,325.31 | 5,821 |
| 2024-02-13 | 28,750.00 | 31,600.00 | 28,250.00 | 28,500.00 | 27,714.28 | 17,485 |
| 2024-02-08 | 28,400.00 | 28,450.00 | 27,950.00 | 28,400.00 | 27,617.04 | 3,484 |
| 2024-02-07 | 28,100.00 | 28,800.00 | 28,000.00 | 28,400.00 | 27,617.04 | 1,694 |
| 2024-02-06 | 28,350.00 | 28,400.00 | 27,950.00 | 28,400.00 | 27,617.04 | 1,723 |
| 2024-02-05 | 29,000.00 | 29,000.00 | 28,200.00 | 28,300.00 | 27,519.80 | 1,087 |
| 2024-02-02 | 28,350.00 | 28,850.00 | 28,000.00 | 28,800.00 | 28,006.01 | 1,874 |
| 2024-02-01 | 29,550.00 | 30,200.00 | 28,000.00 | 28,400.00 | 27,617.04 | 10,877 |
| 2024-01-31 | 28,400.00 | 29,150.00 | 27,500.00 | 28,000.00 | 27,228.07 | 3,925 |
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.