Hanjin Kal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	31,700.00	31,700.00	31,150.00	31,500.00	30,278.55	1,734
2023-02-08	31,200.00	31,600.00	31,050.00	31,400.00	30,182.43	2,820
2023-02-07	31,050.00	31,500.00	31,050.00	31,200.00	29,990.18	1,405
2023-02-06	31,400.00	31,500.00	30,750.00	31,400.00	30,182.43	2,546
2023-02-03	31,800.00	32,000.00	31,150.00	31,200.00	29,990.18	3,350
2023-02-02	31,450.00	31,800.00	31,000.00	31,800.00	30,566.92	3,728
2023-02-01	30,700.00	31,750.00	30,700.00	31,400.00	30,182.43	2,222
2023-01-31	30,900.00	31,300.00	30,700.00	30,700.00	29,509.57	1,836
2023-01-30	31,050.00	31,500.00	31,050.00	31,050.00	29,846.00	1,664
2023-01-27	31,100.00	31,500.00	31,000.00	31,000.00	29,797.94	1,908
2023-01-26	30,600.00	31,750.00	30,600.00	31,100.00	29,894.06	1,573
2023-01-25	31,100.00	31,950.00	30,750.00	31,000.00	29,797.94	1,524
2023-01-20	30,850.00	31,650.00	30,800.00	31,050.00	29,846.00	1,321
2023-01-19	31,300.00	31,700.00	31,050.00	31,050.00	29,846.00	1,315
2023-01-18	31,000.00	31,500.00	31,000.00	31,100.00	29,894.06	1,676
2023-01-17	31,500.00	32,000.00	31,000.00	31,000.00	29,797.94	1,710
2023-01-16	31,150.00	31,600.00	30,800.00	31,500.00	30,278.55	1,482
2023-01-13	30,650.00	31,900.00	30,650.00	30,900.00	29,701.82	2,376
2023-01-12	32,000.00	32,000.00	30,750.00	30,800.00	29,605.69	1,366
2023-01-11	31,050.00	31,400.00	30,900.00	31,300.00	30,086.31	1,857
2023-01-10	31,250.00	31,850.00	31,050.00	31,050.00	29,846.00	1,425
2023-01-09	32,250.00	32,250.00	31,450.00	31,900.00	30,663.04	4,301
2023-01-06	31,900.00	31,900.00	30,750.00	31,600.00	30,374.67	3,222
2023-01-05	32,000.00	32,150.00	31,050.00	31,900.00	30,663.04	8,457
2023-01-04	30,150.00	31,950.00	29,600.00	30,900.00	29,701.82	5,016
2023-01-03	29,900.00	30,400.00	28,800.00	30,150.00	28,980.90	1,503
2023-01-02	30,750.00	30,750.00	29,050.00	29,400.00	28,259.98	4,645
2022-12-29	30,950.00	31,200.00	30,000.00	30,500.00	29,317.33	3,530
2022-12-28	32,050.00	32,400.00	31,100.00	31,250.00	30,038.25	3,663
2022-12-27	34,200.00	34,350.00	32,100.00	32,450.00	31,004.28	16,743
2022-12-26	31,600.00	32,000.00	31,150.00	31,500.00	30,096.60	2,476
2022-12-23	31,600.00	32,950.00	31,250.00	31,600.00	30,192.14	5,312
2022-12-22	31,450.00	33,450.00	31,450.00	32,150.00	30,717.64	17,117
2022-12-21	31,300.00	31,750.00	30,750.00	31,150.00	29,762.19	3,223
2022-12-20	32,050.00	32,300.00	30,750.00	31,000.00	29,618.88	6,005
2022-12-19	32,650.00	32,850.00	31,950.00	32,050.00	30,622.10	4,465
2022-12-16	32,450.00	33,200.00	31,700.00	32,600.00	31,147.59	7,345
2022-12-15	32,500.00	33,250.00	32,050.00	32,550.00	31,099.82	8,509
2022-12-14	33,400.00	33,800.00	32,550.00	32,850.00	31,386.45	12,142
2022-12-13	34,000.00	37,300.00	33,050.00	33,350.00	31,864.18	65,598
2022-12-12	30,750.00	39,300.00	30,750.00	33,600.00	32,103.04	148,465
2022-12-09	31,850.00	33,450.00	31,250.00	31,600.00	30,192.14	33,153
2022-12-08	33,000.00	33,900.00	31,100.00	31,850.00	30,431.01	66,855
2022-12-07	28,750.00	37,350.00	28,750.00	36,000.00	34,396.11	328,881
2022-12-06	28,850.00	29,850.00	28,650.00	28,750.00	27,469.12	4,578
2022-12-05	28,050.00	30,000.00	28,050.00	29,000.00	27,707.98	12,843
2022-12-02	28,700.00	29,450.00	28,200.00	28,300.00	27,039.17	8,969
2022-12-01	29,000.00	30,200.00	28,050.00	28,550.00	27,278.03	22,091
2022-11-30	29,400.00	34,450.00	28,000.00	29,000.00	27,707.98	77,387
2022-11-29	25,550.00	33,200.00	25,550.00	30,900.00	29,523.33	206,848
2022-11-28	25,700.00	25,750.00	24,950.00	25,550.00	24,411.69	1,637
2022-11-25	25,300.00	25,850.00	24,900.00	25,350.00	24,220.60	2,098
2022-11-24	25,500.00	25,500.00	24,900.00	25,200.00	24,077.28	621
2022-11-23	24,600.00	25,450.00	24,300.00	25,050.00	23,933.96	587
2022-11-22	25,500.00	25,500.00	24,850.00	24,900.00	23,790.65	796
2022-11-21	24,650.00	25,350.00	24,300.00	25,200.00	24,077.28	3,868
2022-11-18	24,650.00	24,700.00	24,200.00	24,600.00	23,504.01	420
2022-11-17	24,600.00	24,750.00	24,400.00	24,650.00	23,551.78	268
2022-11-16	24,700.00	24,700.00	24,250.00	24,650.00	23,551.78	2,544
2022-11-15	24,600.00	25,100.00	24,400.00	24,500.00	23,408.47	2,304

← NewerPage 16 of 21 · 1,229 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.