Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 29,850.00 | 29,850.00 | 27,600.00 | 27,800.00 | 27,800.00 | 1,634 |
| 2026-07-16 | 27,700.00 | 28,950.00 | 27,700.00 | 28,450.00 | 28,450.00 | 2,700 |
| 2026-07-15 | 27,650.00 | 28,650.00 | 27,650.00 | 28,400.00 | 28,400.00 | 3,170 |
| 2026-07-14 | 28,550.00 | 28,550.00 | 27,000.00 | 27,350.00 | 27,350.00 | 7,116 |
| 2026-07-13 | 32,400.00 | 33,650.00 | 28,000.00 | 28,850.00 | 28,850.00 | 25,926 |
| 2026-07-10 | 27,650.00 | 30,500.00 | 27,650.00 | 29,550.00 | 29,550.00 | 3,469 |
| 2026-07-09 | 30,900.00 | 30,900.00 | 27,650.00 | 28,200.00 | 28,200.00 | 1,344 |
| 2026-07-08 | 30,150.00 | 30,750.00 | 28,000.00 | 29,250.00 | 29,250.00 | 3,102 |
| 2026-07-07 | 29,850.00 | 29,900.00 | 28,900.00 | 29,850.00 | 29,850.00 | 3,897 |
| 2026-07-06 | 30,250.00 | 32,000.00 | 29,600.00 | 29,850.00 | 29,850.00 | 4,147 |
| 2026-07-03 | 28,850.00 | 30,500.00 | 28,500.00 | 30,250.00 | 30,250.00 | 2,151 |
| 2026-07-02 | 28,950.00 | 30,075.00 | 28,550.00 | 29,000.00 | 29,000.00 | 3,034 |
| 2026-07-01 | 28,200.00 | 29,350.00 | 27,600.00 | 28,900.00 | 28,900.00 | 1,419 |
| 2026-06-30 | 27,700.00 | 27,950.00 | 27,350.00 | 27,900.00 | 27,900.00 | 702 |
| 2026-06-29 | 27,600.00 | 28,000.00 | 27,000.00 | 27,700.00 | 27,700.00 | 1,797 |
| 2026-06-26 | 29,350.00 | 29,850.00 | 27,000.00 | 27,600.00 | 27,600.00 | 3,017 |
| 2026-06-25 | 28,300.00 | 31,000.00 | 28,300.00 | 29,350.00 | 29,350.00 | 3,367 |
| 2026-06-24 | 27,600.00 | 28,800.00 | 27,600.00 | 28,350.00 | 28,350.00 | 1,987 |
| 2026-06-23 | 28,050.00 | 28,800.00 | 27,500.00 | 27,550.00 | 27,550.00 | 1,649 |
| 2026-06-22 | 28,050.00 | 28,850.00 | 28,000.00 | 28,650.00 | 28,650.00 | 714 |
| 2026-06-19 | 29,000.00 | 29,950.00 | 28,500.00 | 28,650.00 | 28,650.00 | 991 |
| 2026-06-18 | 29,650.00 | 30,000.00 | 29,350.00 | 29,500.00 | 29,500.00 | 759 |
| 2026-06-17 | 31,600.00 | 31,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 1,643 |
| 2026-06-16 | 30,000.00 | 31,350.00 | 29,850.00 | 30,350.00 | 30,350.00 | 3,208 |
| 2026-06-15 | 29,400.00 | 32,200.00 | 29,400.00 | 29,950.00 | 29,950.00 | 3,652 |
| 2026-06-12 | 28,800.00 | 29,450.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1,384 |
| 2026-06-11 | 28,500.00 | 28,500.00 | 27,400.00 | 28,500.00 | 28,500.00 | 2,403 |
| 2026-06-10 | 28,050.00 | 29,900.00 | 27,800.00 | 28,000.00 | 28,000.00 | 2,537 |
| 2026-06-09 | 27,900.00 | 28,950.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1,502 |
| 2026-06-08 | 28,550.00 | 28,550.00 | 27,100.00 | 27,750.00 | 27,750.00 | 3,114 |
| 2026-06-05 | 29,200.00 | 29,900.00 | 28,150.00 | 28,550.00 | 28,550.00 | 1,424 |
| 2026-06-04 | 29,000.00 | 29,700.00 | 28,400.00 | 29,200.00 | 29,200.00 | 1,720 |
| 2026-06-02 | 29,050.00 | 31,300.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1,167 |
| 2026-06-01 | 29,400.00 | 30,400.00 | 28,400.00 | 29,400.00 | 29,400.00 | 4,243 |
| 2026-05-29 | 29,500.00 | 30,750.00 | 28,650.00 | 29,400.00 | 29,400.00 | 3,878 |
| 2026-05-28 | 29,100.00 | 30,000.00 | 28,500.00 | 29,200.00 | 29,200.00 | 2,995 |
| 2026-05-27 | 30,000.00 | 30,700.00 | 28,900.00 | 29,100.00 | 29,100.00 | 5,137 |
| 2026-05-26 | 30,250.00 | 31,200.00 | 29,600.00 | 30,500.00 | 30,500.00 | 1,179 |
| 2026-05-22 | 30,500.00 | 31,500.00 | 29,550.00 | 30,600.00 | 30,600.00 | 1,092 |
| 2026-05-21 | 30,700.00 | 30,800.00 | 29,450.00 | 30,100.00 | 30,100.00 | 1,099 |
| 2026-05-20 | 29,600.00 | 29,650.00 | 29,000.00 | 29,200.00 | 29,200.00 | 1,376 |
| 2026-05-19 | 29,800.00 | 31,200.00 | 29,000.00 | 29,550.00 | 29,550.00 | 4,293 |
| 2026-05-18 | 31,450.00 | 31,450.00 | 28,200.00 | 29,850.00 | 29,850.00 | 4,066 |
| 2026-05-15 | 32,400.00 | 32,400.00 | 30,850.00 | 31,450.00 | 31,450.00 | 4,452 |
| 2026-05-14 | 30,450.00 | 33,650.00 | 30,450.00 | 31,800.00 | 31,800.00 | 11,851 |
| 2026-05-13 | 31,000.00 | 31,000.00 | 30,200.00 | 30,400.00 | 30,400.00 | 1,823 |
| 2026-05-12 | 31,500.00 | 31,550.00 | 30,000.00 | 30,550.00 | 30,550.00 | 5,829 |
| 2026-05-11 | 32,000.00 | 32,100.00 | 31,500.00 | 31,500.00 | 31,500.00 | 5,522 |
| 2026-05-08 | 32,800.00 | 32,900.00 | 32,100.00 | 32,400.00 | 32,400.00 | 1,677 |
| 2026-05-07 | 32,950.00 | 33,050.00 | 32,050.00 | 32,800.00 | 32,800.00 | 3,263 |
| 2026-05-06 | 32,800.00 | 33,050.00 | 31,800.00 | 31,800.00 | 31,800.00 | 3,022 |
| 2026-05-04 | 33,150.00 | 33,900.00 | 32,600.00 | 32,800.00 | 32,800.00 | 1,159 |
| 2026-04-30 | 33,400.00 | 33,450.00 | 32,800.00 | 33,000.00 | 33,000.00 | 1,722 |
| 2026-04-29 | 33,850.00 | 33,850.00 | 32,300.00 | 33,350.00 | 33,350.00 | 1,904 |
| 2026-04-28 | 33,750.00 | 33,900.00 | 33,000.00 | 33,500.00 | 33,500.00 | 3,267 |
| 2026-04-27 | 33,800.00 | 34,000.00 | 33,500.00 | 33,750.00 | 33,750.00 | 1,334 |
| 2026-04-24 | 33,550.00 | 33,750.00 | 33,300.00 | 33,600.00 | 33,600.00 | 1,602 |
| 2026-04-23 | 34,300.00 | 34,500.00 | 33,300.00 | 33,550.00 | 33,550.00 | 3,788 |
| 2026-04-22 | 34,550.00 | 34,850.00 | 34,350.00 | 34,350.00 | 34,350.00 | 611 |
| 2026-04-21 | 34,150.00 | 34,950.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1,709 |
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.