Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 28,400.00 | 28,400.00 | 27,500.00 | 27,650.00 | 26,887.72 | 989 |
| 2024-01-29 | 27,550.00 | 28,250.00 | 27,500.00 | 27,700.00 | 26,936.34 | 635 |
| 2024-01-26 | 27,250.00 | 28,200.00 | 27,000.00 | 28,000.00 | 27,228.07 | 1,147 |
| 2024-01-25 | 26,850.00 | 27,250.00 | 26,650.00 | 27,250.00 | 26,498.74 | 1,153 |
| 2024-01-24 | 26,800.00 | 27,600.00 | 26,800.00 | 26,900.00 | 26,158.39 | 1,353 |
| 2024-01-23 | 27,000.00 | 27,650.00 | 26,600.00 | 27,450.00 | 26,693.23 | 929 |
| 2024-01-22 | 26,950.00 | 27,800.00 | 26,800.00 | 27,050.00 | 26,304.26 | 764 |
| 2024-01-19 | 28,150.00 | 28,200.00 | 26,800.00 | 26,850.00 | 26,109.77 | 3,572 |
| 2024-01-18 | 29,000.00 | 29,000.00 | 27,500.00 | 27,850.00 | 27,082.20 | 3,255 |
| 2024-01-17 | 29,150.00 | 29,450.00 | 28,050.00 | 28,550.00 | 27,762.90 | 2,235 |
| 2024-01-16 | 29,300.00 | 29,500.00 | 28,800.00 | 29,150.00 | 28,346.36 | 3,691 |
| 2024-01-15 | 30,000.00 | 33,050.00 | 28,950.00 | 29,700.00 | 28,881.20 | 27,510 |
| 2024-01-12 | 29,700.00 | 30,250.00 | 28,400.00 | 29,000.00 | 28,200.50 | 3,725 |
| 2024-01-11 | 30,300.00 | 30,900.00 | 29,600.00 | 30,350.00 | 29,513.28 | 2,082 |
| 2024-01-10 | 30,050.00 | 30,850.00 | 29,550.00 | 30,200.00 | 29,367.41 | 4,368 |
| 2024-01-09 | 29,850.00 | 31,100.00 | 29,850.00 | 30,050.00 | 29,221.55 | 5,281 |
| 2024-01-08 | 30,900.00 | 31,450.00 | 29,800.00 | 29,800.00 | 28,978.44 | 6,026 |
| 2024-01-05 | 30,600.00 | 31,350.00 | 29,250.00 | 30,950.00 | 30,096.74 | 13,901 |
| 2024-01-04 | 29,550.00 | 30,400.00 | 29,400.00 | 29,600.00 | 28,783.96 | 5,735 |
| 2024-01-03 | 29,850.00 | 31,000.00 | 29,250.00 | 29,750.00 | 28,929.82 | 9,526 |
| 2024-01-02 | 29,850.00 | 30,500.00 | 28,900.00 | 30,250.00 | 29,416.04 | 7,911 |
| 2023-12-28 | 27,700.00 | 28,950.00 | 27,250.00 | 28,900.00 | 28,103.25 | 6,017 |
| 2023-12-27 | 28,250.00 | 28,900.00 | 26,800.00 | 27,250.00 | 26,498.74 | 6,353 |
| 2023-12-26 | 30,200.00 | 30,200.00 | 28,200.00 | 28,200.00 | 27,106.51 | 6,757 |
| 2023-12-22 | 30,300.00 | 30,900.00 | 29,700.00 | 30,200.00 | 29,028.96 | 10,328 |
| 2023-12-21 | 30,700.00 | 31,600.00 | 29,500.00 | 30,200.00 | 29,028.96 | 14,587 |
| 2023-12-20 | 29,150.00 | 34,100.00 | 29,150.00 | 30,700.00 | 29,509.57 | 104,109 |
| 2023-12-19 | 29,100.00 | 29,350.00 | 28,400.00 | 29,150.00 | 28,019.68 | 4,603 |
| 2023-12-18 | 28,700.00 | 29,350.00 | 27,850.00 | 29,000.00 | 27,875.49 | 4,404 |
| 2023-12-15 | 27,750.00 | 28,450.00 | 27,100.00 | 28,350.00 | 27,250.70 | 3,203 |
| 2023-12-14 | 27,100.00 | 28,600.00 | 26,700.00 | 27,750.00 | 26,673.96 | 8,597 |
| 2023-12-13 | 28,300.00 | 28,300.00 | 26,950.00 | 27,050.00 | 26,001.11 | 5,875 |
| 2023-12-12 | 27,750.00 | 28,250.00 | 27,350.00 | 28,150.00 | 27,058.45 | 7,414 |
| 2023-12-11 | 28,100.00 | 29,100.00 | 27,450.00 | 28,200.00 | 27,106.51 | 7,189 |
| 2023-12-08 | 27,400.00 | 30,000.00 | 27,100.00 | 28,000.00 | 26,914.27 | 17,286 |
| 2023-12-07 | 25,950.00 | 31,000.00 | 25,400.00 | 28,200.00 | 27,106.51 | 73,642 |
| 2023-12-06 | 25,800.00 | 26,200.00 | 25,350.00 | 25,950.00 | 24,943.76 | 4,126 |
| 2023-12-05 | 26,000.00 | 26,450.00 | 25,300.00 | 26,450.00 | 25,424.37 | 3,268 |
| 2023-12-04 | 25,650.00 | 27,000.00 | 25,450.00 | 26,300.00 | 25,280.19 | 10,309 |
| 2023-12-01 | 25,350.00 | 26,600.00 | 25,250.00 | 26,000.00 | 24,991.82 | 18,131 |
| 2023-11-30 | 24,800.00 | 25,400.00 | 24,650.00 | 25,350.00 | 24,367.02 | 2,370 |
| 2023-11-29 | 25,500.00 | 25,500.00 | 24,750.00 | 24,750.00 | 23,790.29 | 2,103 |
| 2023-11-28 | 25,400.00 | 25,500.00 | 25,150.00 | 25,500.00 | 24,511.21 | 4,184 |
| 2023-11-27 | 24,800.00 | 25,600.00 | 24,800.00 | 25,500.00 | 24,511.21 | 3,186 |
| 2023-11-24 | 24,950.00 | 25,250.00 | 24,600.00 | 25,150.00 | 24,174.78 | 4,235 |
| 2023-11-23 | 25,250.00 | 25,300.00 | 24,900.00 | 25,100.00 | 24,126.72 | 638 |
| 2023-11-22 | 24,950.00 | 25,300.00 | 24,850.00 | 25,050.00 | 24,078.66 | 1,275 |
| 2023-11-21 | 24,950.00 | 25,300.00 | 24,750.00 | 25,150.00 | 24,174.78 | 6,075 |
| 2023-11-20 | 24,650.00 | 24,900.00 | 24,200.00 | 24,850.00 | 23,886.41 | 2,366 |
| 2023-11-17 | 24,000.00 | 24,850.00 | 24,000.00 | 24,650.00 | 23,694.17 | 5,395 |
| 2023-11-16 | 24,050.00 | 24,800.00 | 24,000.00 | 24,450.00 | 23,501.92 | 2,689 |
| 2023-11-15 | 24,050.00 | 24,750.00 | 23,850.00 | 24,350.00 | 23,405.80 | 2,940 |
| 2023-11-14 | 23,600.00 | 24,050.00 | 23,550.00 | 23,800.00 | 22,877.13 | 618 |
| 2023-11-13 | 23,700.00 | 24,200.00 | 23,700.00 | 23,800.00 | 22,877.13 | 695 |
| 2023-11-10 | 24,050.00 | 24,400.00 | 23,750.00 | 24,100.00 | 23,165.49 | 2,710 |
| 2023-11-09 | 23,950.00 | 24,400.00 | 23,850.00 | 24,300.00 | 23,357.74 | 1,566 |
| 2023-11-08 | 23,900.00 | 24,150.00 | 23,700.00 | 23,950.00 | 23,021.31 | 1,074 |
| 2023-11-07 | 23,800.00 | 24,000.00 | 23,600.00 | 23,800.00 | 22,877.13 | 685 |
| 2023-11-06 | 23,750.00 | 24,050.00 | 23,300.00 | 24,000.00 | 23,069.37 | 4,552 |
| 2023-11-03 | 23,700.00 | 23,900.00 | 23,250.00 | 23,650.00 | 22,732.94 | 3,455 |
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.