Hanjin Kal historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23,850.00	24,250.00	23,550.00	23,700.00	22,781.01	5,345
2023-11-01	23,300.00	24,600.00	23,100.00	24,000.00	23,069.37	4,255
2023-10-31	24,700.00	24,700.00	23,300.00	23,300.00	22,396.52	14,989
2023-10-30	24,050.00	27,600.00	23,800.00	24,200.00	23,261.62	26,684
2023-10-27	23,700.00	24,450.00	23,700.00	24,100.00	23,165.49	255
2023-10-26	23,200.00	23,950.00	23,200.00	23,650.00	22,732.94	1,623
2023-10-25	24,300.00	24,400.00	23,800.00	24,150.00	23,213.56	701
2023-10-24	24,400.00	24,500.00	23,950.00	24,300.00	23,357.74	1,062
2023-10-23	24,700.00	25,400.00	23,700.00	24,300.00	23,357.74	4,850
2023-10-20	25,150.00	25,150.00	24,200.00	24,550.00	23,598.05	1,705
2023-10-19	24,750.00	25,550.00	24,150.00	25,150.00	24,174.78	13,659
2023-10-18	24,050.00	25,650.00	23,750.00	24,800.00	23,838.35	10,104
2023-10-17	23,600.00	24,200.00	23,600.00	23,950.00	23,021.31	1,721
2023-10-16	24,900.00	24,900.00	23,800.00	24,200.00	23,261.62	1,743
2023-10-13	24,050.00	24,950.00	24,000.00	24,700.00	23,742.23	2,158
2023-10-12	23,600.00	24,700.00	23,600.00	24,350.00	23,405.80	362
2023-10-11	24,500.00	24,750.00	23,950.00	24,250.00	23,309.68	3,078
2023-10-10	24,500.00	24,600.00	24,050.00	24,150.00	23,213.56	2,246
2023-10-06	24,450.00	24,700.00	24,150.00	24,650.00	23,694.17	177
2023-10-05	24,550.00	24,950.00	24,400.00	24,400.00	23,453.86	659
2023-10-04	25,050.00	25,050.00	24,550.00	24,750.00	23,790.29	760
2023-09-27	24,550.00	25,350.00	24,200.00	25,250.00	24,270.90	1,072
2023-09-26	25,450.00	25,450.00	24,600.00	24,850.00	23,886.41	927
2023-09-25	24,300.00	25,350.00	24,300.00	25,050.00	24,078.66	1,616
2023-09-22	24,300.00	24,650.00	24,100.00	24,550.00	23,598.05	984
2023-09-21	24,550.00	24,900.00	24,050.00	24,400.00	23,453.86	2,031
2023-09-20	24,600.00	24,750.00	24,550.00	24,700.00	23,742.23	936
2023-09-19	24,850.00	25,200.00	24,650.00	24,700.00	23,742.23	759
2023-09-18	24,950.00	25,100.00	24,600.00	24,950.00	23,982.54	1,674
2023-09-15	25,650.00	26,050.00	24,700.00	24,900.00	23,934.47	2,747
2023-09-14	24,100.00	25,600.00	24,100.00	25,400.00	24,415.09	9,553
2023-09-13	24,100.00	24,500.00	24,100.00	24,350.00	23,405.80	3,157
2023-09-12	24,400.00	24,450.00	24,100.00	24,350.00	23,405.80	1,753
2023-09-11	23,900.00	24,400.00	23,750.00	24,150.00	23,213.56	779
2023-09-08	24,050.00	24,150.00	23,900.00	24,000.00	23,069.37	1,264
2023-09-07	24,050.00	24,500.00	23,850.00	24,000.00	23,069.37	1,355
2023-09-06	24,300.00	24,350.00	24,000.00	24,200.00	23,261.62	864
2023-09-05	24,200.00	24,500.00	24,000.00	24,300.00	23,357.74	2,209
2023-09-04	24,350.00	24,350.00	23,900.00	24,200.00	23,261.62	1,210
2023-09-01	24,450.00	24,600.00	23,950.00	24,200.00	23,261.62	2,789
2023-08-31	24,500.00	24,650.00	24,350.00	24,400.00	23,453.86	849
2023-08-30	24,350.00	24,600.00	24,200.00	24,500.00	23,549.98	735
2023-08-29	24,250.00	24,950.00	23,850.00	24,350.00	23,405.80	3,009
2023-08-28	24,050.00	24,950.00	24,000.00	24,200.00	23,261.62	1,087
2023-08-25	24,150.00	24,150.00	23,500.00	24,050.00	23,117.43	6,829
2023-08-24	24,150.00	24,700.00	23,850.00	24,100.00	23,165.49	2,693
2023-08-23	24,200.00	24,550.00	23,950.00	24,150.00	23,213.56	1,110
2023-08-22	24,650.00	24,650.00	24,200.00	24,200.00	23,261.62	854
2023-08-21	24,550.00	25,050.00	24,400.00	24,650.00	23,694.17	484
2023-08-18	24,100.00	24,850.00	24,100.00	24,800.00	23,838.35	1,406
2023-08-17	25,250.00	25,850.00	24,300.00	24,700.00	23,742.23	2,170
2023-08-16	25,600.00	26,200.00	25,000.00	25,400.00	24,415.09	2,378
2023-08-14	26,450.00	27,250.00	25,900.00	26,150.00	25,136.00	2,121
2023-08-11	26,950.00	27,250.00	26,250.00	26,650.00	25,616.62	3,785
2023-08-10	25,750.00	26,950.00	25,500.00	26,700.00	25,664.68	12,198
2023-08-09	25,450.00	26,150.00	25,150.00	25,750.00	24,751.51	4,540
2023-08-08	26,400.00	26,400.00	25,000.00	25,450.00	24,463.15	3,782
2023-08-07	24,350.00	25,200.00	24,200.00	25,150.00	24,174.78	3,065
2023-08-04	24,350.00	24,500.00	24,250.00	24,350.00	23,405.80	583
2023-08-03	24,650.00	24,650.00	24,300.00	24,350.00	23,405.80	1,081

← NewerPage 13 of 21 · 1,223 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.