Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 34,600.00 | 35,200.00 | 33,900.00 | 33,900.00 | 32,389.67 | 5,328 |
| 2022-05-18 | 37,200.00 | 37,200.00 | 35,500.00 | 35,900.00 | 34,300.57 | 392 |
| 2022-05-17 | 36,650.00 | 36,650.00 | 35,000.00 | 36,200.00 | 34,587.20 | 853 |
| 2022-05-16 | 36,000.00 | 36,500.00 | 34,750.00 | 35,800.00 | 34,205.02 | 1,260 |
| 2022-05-13 | 36,400.00 | 36,400.00 | 35,350.00 | 35,700.00 | 34,109.48 | 368 |
| 2022-05-12 | 37,000.00 | 37,800.00 | 34,450.00 | 35,200.00 | 33,631.76 | 2,399 |
| 2022-05-11 | 38,000.00 | 38,000.00 | 36,850.00 | 37,450.00 | 35,781.51 | 659 |
| 2022-05-10 | 37,250.00 | 38,250.00 | 36,400.00 | 37,300.00 | 35,638.20 | 1,364 |
| 2022-05-09 | 38,200.00 | 38,500.00 | 37,600.00 | 37,600.00 | 35,924.83 | 1,199 |
| 2022-05-06 | 38,150.00 | 39,000.00 | 38,150.00 | 38,450.00 | 36,736.96 | 1,534 |
| 2022-05-04 | 39,700.00 | 39,700.00 | 38,550.00 | 38,600.00 | 36,880.28 | 2,565 |
| 2022-05-03 | 38,800.00 | 39,450.00 | 38,050.00 | 39,400.00 | 37,644.64 | 1,183 |
| 2022-05-02 | 38,850.00 | 39,350.00 | 38,500.00 | 38,900.00 | 37,166.91 | 1,632 |
| 2022-04-29 | 39,200.00 | 39,600.00 | 38,800.00 | 38,850.00 | 37,119.14 | 1,380 |
| 2022-04-28 | 38,650.00 | 39,950.00 | 38,050.00 | 39,100.00 | 37,358.00 | 1,601 |
| 2022-04-27 | 38,700.00 | 39,300.00 | 38,550.00 | 38,850.00 | 37,119.14 | 1,209 |
| 2022-04-26 | 39,350.00 | 39,900.00 | 38,800.00 | 39,150.00 | 37,405.77 | 3,051 |
| 2022-04-25 | 39,400.00 | 40,000.00 | 38,900.00 | 39,350.00 | 37,596.86 | 1,514 |
| 2022-04-22 | 39,950.00 | 40,450.00 | 39,600.00 | 39,800.00 | 38,026.82 | 2,916 |
| 2022-04-21 | 40,800.00 | 40,800.00 | 39,900.00 | 40,050.00 | 38,265.68 | 4,371 |
| 2022-04-20 | 41,400.00 | 41,400.00 | 39,950.00 | 40,900.00 | 39,077.81 | 5,386 |
| 2022-04-19 | 40,700.00 | 41,800.00 | 40,200.00 | 40,400.00 | 38,600.08 | 12,220 |
| 2022-04-18 | 39,650.00 | 43,500.00 | 39,350.00 | 41,500.00 | 39,651.08 | 52,992 |
| 2022-04-15 | 39,600.00 | 39,600.00 | 39,050.00 | 39,100.00 | 37,358.00 | 2,594 |
| 2022-04-14 | 40,700.00 | 40,800.00 | 38,850.00 | 39,350.00 | 37,596.86 | 10,080 |
| 2022-04-13 | 40,050.00 | 40,500.00 | 40,000.00 | 40,400.00 | 38,600.08 | 3,017 |
| 2022-04-12 | 40,300.00 | 40,850.00 | 39,850.00 | 40,300.00 | 38,504.54 | 4,945 |
| 2022-04-11 | 40,250.00 | 40,750.00 | 39,900.00 | 40,300.00 | 38,504.54 | 5,214 |
| 2022-04-08 | 40,550.00 | 41,100.00 | 40,100.00 | 40,550.00 | 38,743.40 | 5,328 |
| 2022-04-07 | 40,300.00 | 40,950.00 | 40,150.00 | 40,750.00 | 38,934.49 | 5,831 |
| 2022-04-06 | 40,200.00 | 42,200.00 | 40,100.00 | 40,800.00 | 38,982.26 | 9,949 |
| 2022-04-05 | 41,550.00 | 41,550.00 | 40,150.00 | 40,450.00 | 38,647.86 | 8,378 |
| 2022-04-04 | 42,000.00 | 43,500.00 | 41,050.00 | 41,050.00 | 39,221.12 | 29,304 |
| 2022-04-01 | 40,600.00 | 42,900.00 | 40,150.00 | 41,150.00 | 39,316.67 | 39,775 |
| 2022-03-31 | 40,200.00 | 40,650.00 | 39,900.00 | 40,150.00 | 38,361.22 | 12,607 |
| 2022-03-30 | 41,000.00 | 41,600.00 | 39,800.00 | 40,200.00 | 38,408.99 | 26,110 |
| 2022-03-29 | 38,700.00 | 44,400.00 | 37,600.00 | 41,550.00 | 39,698.85 | 175,793 |
| 2022-03-28 | 37,550.00 | 41,000.00 | 37,100.00 | 37,600.00 | 35,924.83 | 24,692 |
| 2022-03-25 | 37,700.00 | 37,750.00 | 36,900.00 | 37,550.00 | 35,877.06 | 6,285 |
| 2022-03-24 | 36,850.00 | 38,300.00 | 36,100.00 | 37,650.00 | 35,972.60 | 18,196 |
| 2022-03-23 | 38,250.00 | 38,250.00 | 36,300.00 | 37,150.00 | 35,494.88 | 18,563 |
| 2022-03-22 | 39,100.00 | 39,100.00 | 37,300.00 | 37,650.00 | 35,972.60 | 15,554 |
| 2022-03-21 | 37,200.00 | 40,900.00 | 36,900.00 | 38,950.00 | 37,214.68 | 56,911 |
| 2022-03-18 | 35,700.00 | 37,500.00 | 35,000.00 | 37,200.00 | 35,542.65 | 39,913 |
| 2022-03-17 | 36,600.00 | 38,900.00 | 35,600.00 | 35,950.00 | 34,348.34 | 53,304 |
| 2022-03-16 | 33,400.00 | 42,900.00 | 33,400.00 | 35,700.00 | 34,109.48 | 321,366 |
| 2022-03-15 | 33,800.00 | 34,050.00 | 33,000.00 | 33,400.00 | 31,911.95 | 2,170 |
| 2022-03-14 | 33,750.00 | 34,200.00 | 33,100.00 | 33,350.00 | 31,864.18 | 791 |
| 2022-03-11 | 34,150.00 | 34,700.00 | 33,400.00 | 33,750.00 | 32,246.36 | 1,930 |
| 2022-03-10 | 33,850.00 | 34,750.00 | 33,600.00 | 33,850.00 | 32,341.90 | 816 |
| 2022-03-08 | 32,850.00 | 34,000.00 | 32,850.00 | 33,500.00 | 32,007.50 | 702 |
| 2022-03-07 | 34,000.00 | 34,750.00 | 33,200.00 | 34,100.00 | 32,580.76 | 1,994 |
| 2022-03-04 | 33,200.00 | 34,350.00 | 33,200.00 | 34,000.00 | 32,485.22 | 2,967 |
| 2022-03-03 | 32,700.00 | 37,000.00 | 32,700.00 | 33,500.00 | 32,007.50 | 14,908 |
| 2022-03-02 | 32,700.00 | 32,850.00 | 31,950.00 | 32,700.00 | 31,243.14 | 1,235 |
| 2022-02-28 | 32,000.00 | 34,000.00 | 31,200.00 | 32,000.00 | 30,574.32 | 2,538 |
| 2022-02-25 | 33,800.00 | 33,800.00 | 31,800.00 | 32,000.00 | 30,574.32 | 1,374 |
| 2022-02-24 | 32,900.00 | 32,900.00 | 32,000.00 | 32,000.00 | 30,574.32 | 1,489 |
| 2022-02-23 | 33,450.00 | 33,450.00 | 32,200.00 | 33,000.00 | 31,529.77 | 578 |
| 2022-02-22 | 33,100.00 | 33,250.00 | 32,100.00 | 32,600.00 | 31,147.59 | 1,511 |
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.