Hanjin Kal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	25,050.00	25,800.00	24,650.00	25,750.00	24,751.51	2,530
2023-05-08	25,100.00	25,750.00	24,750.00	25,550.00	24,559.27	1,387
2023-05-04	25,100.00	25,100.00	24,200.00	24,600.00	23,646.11	1,932
2023-05-03	24,600.00	25,250.00	24,100.00	25,100.00	24,126.72	902
2023-05-02	24,200.00	25,350.00	24,050.00	25,350.00	24,367.02	2,382
2023-04-28	24,950.00	24,950.00	23,650.00	24,950.00	23,982.54	2,801
2023-04-27	25,300.00	25,300.00	23,800.00	24,150.00	23,213.56	4,285
2023-04-26	25,350.00	25,650.00	25,000.00	25,300.00	24,318.96	901
2023-04-25	26,350.00	26,350.00	25,200.00	25,300.00	24,318.96	1,646
2023-04-24	25,650.00	26,700.00	25,500.00	25,900.00	24,895.70	2,524
2023-04-21	25,600.00	25,650.00	25,300.00	25,650.00	24,655.39	1,227
2023-04-20	25,750.00	26,400.00	25,500.00	25,500.00	24,511.21	3,019
2023-04-19	25,600.00	26,000.00	25,550.00	25,750.00	24,751.51	2,066
2023-04-18	26,050.00	27,000.00	25,550.00	25,700.00	24,703.45	6,287
2023-04-17	27,100.00	27,100.00	26,050.00	26,050.00	25,039.88	3,881
2023-04-14	26,500.00	27,300.00	26,500.00	26,900.00	25,856.92	2,326
2023-04-13	26,500.00	26,900.00	26,250.00	26,850.00	25,808.86	907
2023-04-12	26,750.00	26,850.00	26,100.00	26,850.00	25,808.86	1,036
2023-04-11	25,950.00	27,800.00	25,600.00	26,350.00	25,328.25	3,422
2023-04-10	27,450.00	27,450.00	25,900.00	26,100.00	25,087.94	5,073
2023-04-07	26,700.00	27,150.00	26,700.00	27,050.00	26,001.11	1,030
2023-04-06	27,450.00	28,200.00	26,750.00	26,750.00	25,712.74	3,597
2023-04-05	27,600.00	27,650.00	27,350.00	27,450.00	26,385.59	813
2023-04-04	27,300.00	27,600.00	27,100.00	27,600.00	26,529.78	4,376
2023-04-03	27,900.00	27,900.00	27,250.00	27,700.00	26,625.90	1,050
2023-03-31	28,250.00	28,500.00	27,700.00	27,900.00	26,818.15	1,340
2023-03-30	27,700.00	28,350.00	27,550.00	28,250.00	27,154.57	3,203
2023-03-29	27,400.00	28,250.00	27,350.00	27,550.00	26,481.72	1,960
2023-03-28	27,700.00	27,700.00	27,250.00	27,400.00	26,337.53	2,139
2023-03-27	27,300.00	28,000.00	26,800.00	27,400.00	26,337.53	1,516
2023-03-24	27,600.00	27,950.00	27,400.00	27,400.00	26,337.53	1,304
2023-03-23	28,650.00	28,850.00	27,450.00	27,600.00	26,529.78	14,664
2023-03-22	29,100.00	29,100.00	28,700.00	28,850.00	27,731.31	2,073
2023-03-21	29,100.00	29,800.00	28,750.00	29,100.00	27,971.61	1,517
2023-03-20	29,300.00	29,950.00	29,050.00	29,550.00	28,404.16	1,267
2023-03-17	29,750.00	29,750.00	29,000.00	29,150.00	28,019.68	1,922
2023-03-16	29,250.00	29,250.00	28,800.00	29,000.00	27,875.49	2,296
2023-03-15	29,500.00	30,350.00	29,350.00	29,700.00	28,548.35	2,780
2023-03-14	30,950.00	30,950.00	29,300.00	29,300.00	28,163.86	4,201
2023-03-13	30,000.00	31,600.00	29,200.00	30,850.00	29,653.76	17,635
2023-03-10	31,150.00	31,200.00	30,200.00	30,200.00	29,028.96	9,459
2023-03-09	31,150.00	31,750.00	30,900.00	31,150.00	29,942.12	4,647
2023-03-08	31,050.00	31,350.00	30,650.00	31,150.00	29,942.12	4,646
2023-03-07	31,000.00	31,150.00	30,750.00	31,050.00	29,846.00	3,596
2023-03-06	31,150.00	31,150.00	30,800.00	31,050.00	29,846.00	1,419
2023-03-03	30,850.00	31,900.00	30,850.00	31,150.00	29,942.12	549
2023-03-02	32,350.00	32,350.00	30,750.00	30,850.00	29,653.76	2,882
2023-02-28	31,150.00	31,600.00	30,800.00	30,950.00	29,749.88	2,295
2023-02-27	31,500.00	31,650.00	30,850.00	31,150.00	29,942.12	2,976
2023-02-24	31,950.00	33,400.00	31,400.00	31,750.00	30,518.86	18,209
2023-02-23	31,850.00	32,700.00	31,350.00	31,950.00	30,711.10	11,445
2023-02-22	31,500.00	31,800.00	31,200.00	31,800.00	30,566.92	1,303
2023-02-21	31,950.00	32,200.00	31,550.00	31,900.00	30,663.04	1,716
2023-02-20	31,350.00	32,150.00	31,350.00	31,850.00	30,614.98	2,766
2023-02-17	31,250.00	32,350.00	31,100.00	31,400.00	30,182.43	4,058
2023-02-16	31,050.00	31,750.00	31,000.00	31,350.00	30,134.37	2,755
2023-02-15	31,600.00	31,800.00	31,050.00	31,350.00	30,134.37	4,323
2023-02-14	31,700.00	32,650.00	31,200.00	31,700.00	30,470.80	9,464
2023-02-13	32,150.00	32,350.00	31,300.00	31,350.00	30,134.37	6,349
2023-02-10	31,500.00	32,700.00	31,150.00	32,150.00	30,903.35	8,429

← NewerPage 15 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.