Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 34,800.00 | 34,800.00 | 33,850.00 | 34,200.00 | 34,200.00 | 1,427 |
| 2026-04-17 | 35,400.00 | 35,400.00 | 33,700.00 | 34,300.00 | 34,300.00 | 1,310 |
| 2026-04-16 | 35,000.00 | 35,675.00 | 34,750.00 | 34,850.00 | 34,850.00 | 3,213 |
| 2026-04-15 | 34,050.00 | 34,600.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1,335 |
| 2026-04-14 | 33,100.00 | 34,350.00 | 33,100.00 | 34,050.00 | 34,050.00 | 1,129 |
| 2026-04-13 | 33,050.00 | 33,700.00 | 32,700.00 | 33,050.00 | 33,050.00 | 440 |
| 2026-04-10 | 33,450.00 | 33,950.00 | 33,000.00 | 33,700.00 | 33,700.00 | 1,410 |
| 2026-04-09 | 33,250.00 | 33,600.00 | 31,700.00 | 32,600.00 | 32,600.00 | 1,390 |
| 2026-04-08 | 33,200.00 | 34,100.00 | 32,150.00 | 33,250.00 | 33,250.00 | 3,131 |
| 2026-04-07 | 31,000.00 | 31,800.00 | 31,000.00 | 31,500.00 | 31,500.00 | 867 |
| 2026-04-06 | 32,750.00 | 32,750.00 | 31,150.00 | 31,250.00 | 31,250.00 | 3,166 |
| 2026-04-03 | 30,800.00 | 31,800.00 | 30,800.00 | 31,000.00 | 31,000.00 | 556 |
| 2026-04-02 | 32,350.00 | 32,800.00 | 30,550.00 | 30,650.00 | 30,650.00 | 5,407 |
| 2026-04-01 | 31,400.00 | 32,600.00 | 30,700.00 | 32,450.00 | 32,450.00 | 5,016 |
| 2026-03-31 | 32,000.00 | 32,000.00 | 30,200.00 | 30,300.00 | 30,300.00 | 10,297 |
| 2026-03-30 | 34,400.00 | 34,400.00 | 31,900.00 | 32,050.00 | 32,050.00 | 6,971 |
| 2026-03-27 | 34,050.00 | 34,700.00 | 33,550.00 | 34,500.00 | 34,115.00 | 3,062 |
| 2026-03-26 | 34,550.00 | 35,850.00 | 34,050.00 | 34,500.00 | 34,115.00 | 2,451 |
| 2026-03-25 | 34,900.00 | 36,500.00 | 34,700.00 | 35,500.00 | 35,103.84 | 3,553 |
| 2026-03-24 | 35,000.00 | 35,700.00 | 33,750.00 | 34,700.00 | 34,312.77 | 1,337 |
| 2026-03-23 | 35,400.00 | 35,500.00 | 33,700.00 | 34,000.00 | 33,620.58 | 10,354 |
| 2026-03-20 | 36,000.00 | 36,950.00 | 35,500.00 | 36,300.00 | 35,894.91 | 5,136 |
| 2026-03-19 | 41,000.00 | 42,150.00 | 35,750.00 | 36,400.00 | 35,993.80 | 34,235 |
| 2026-03-18 | 35,000.00 | 36,450.00 | 35,000.00 | 35,800.00 | 35,400.49 | 1,802 |
| 2026-03-17 | 35,000.00 | 35,950.00 | 34,650.00 | 34,700.00 | 34,312.77 | 1,049 |
| 2026-03-16 | 34,650.00 | 35,000.00 | 33,650.00 | 34,300.00 | 33,917.23 | 1,980 |
| 2026-03-13 | 36,400.00 | 36,400.00 | 34,250.00 | 34,350.00 | 33,966.67 | 5,045 |
| 2026-03-12 | 36,000.00 | 36,950.00 | 35,850.00 | 36,200.00 | 35,796.03 | 1,615 |
| 2026-03-11 | 37,500.00 | 37,500.00 | 36,200.00 | 36,300.00 | 35,894.91 | 3,328 |
| 2026-03-10 | 35,900.00 | 36,650.00 | 34,950.00 | 36,500.00 | 36,092.68 | 3,109 |
| 2026-03-09 | 36,000.00 | 36,350.00 | 33,150.00 | 33,900.00 | 33,521.70 | 9,236 |
| 2026-03-06 | 37,000.00 | 38,200.00 | 35,800.00 | 37,100.00 | 36,685.99 | 6,648 |
| 2026-03-05 | 38,950.00 | 39,800.00 | 37,050.00 | 37,100.00 | 36,685.99 | 8,632 |
| 2026-03-04 | 37,500.00 | 39,050.00 | 35,450.00 | 37,000.00 | 36,587.10 | 14,389 |
| 2026-03-03 | 41,950.00 | 41,950.00 | 39,650.00 | 40,100.00 | 39,652.51 | 12,559 |
| 2026-02-27 | 43,300.00 | 43,300.00 | 42,000.00 | 42,100.00 | 41,630.19 | 9,207 |
| 2026-02-26 | 44,300.00 | 44,550.00 | 40,800.00 | 43,350.00 | 42,866.24 | 12,141 |
| 2026-02-25 | 42,700.00 | 45,200.00 | 41,050.00 | 44,200.00 | 43,706.75 | 27,584 |
| 2026-02-24 | 41,200.00 | 44,200.00 | 40,300.00 | 42,950.00 | 42,470.70 | 27,407 |
| 2026-02-23 | 41,900.00 | 42,100.00 | 40,100.00 | 40,600.00 | 40,146.93 | 5,835 |
| 2026-02-20 | 41,300.00 | 41,900.00 | 40,500.00 | 41,500.00 | 41,036.88 | 8,521 |
| 2026-02-19 | 40,500.00 | 43,000.00 | 39,900.00 | 41,300.00 | 40,839.12 | 20,607 |
| 2026-02-13 | 39,300.00 | 41,950.00 | 38,800.00 | 40,500.00 | 40,048.04 | 15,762 |
| 2026-02-12 | 39,850.00 | 39,850.00 | 39,000.00 | 39,500.00 | 39,059.20 | 1,862 |
| 2026-02-11 | 39,850.00 | 40,300.00 | 39,150.00 | 39,250.00 | 38,811.99 | 4,119 |
| 2026-02-10 | 38,500.00 | 40,750.00 | 38,350.00 | 39,850.00 | 39,405.30 | 11,748 |
| 2026-02-09 | 38,300.00 | 39,950.00 | 38,050.00 | 38,700.00 | 38,268.13 | 5,057 |
| 2026-02-06 | 38,800.00 | 38,800.00 | 35,450.00 | 38,000.00 | 37,575.94 | 4,796 |
| 2026-02-05 | 38,450.00 | 39,700.00 | 38,250.00 | 39,000.00 | 38,564.78 | 4,845 |
| 2026-02-04 | 38,600.00 | 39,950.00 | 38,500.00 | 38,850.00 | 38,416.46 | 6,533 |
| 2026-02-03 | 37,850.00 | 38,700.00 | 37,250.00 | 38,450.00 | 38,020.92 | 3,538 |
| 2026-02-02 | 38,050.00 | 38,500.00 | 36,700.00 | 37,550.00 | 37,130.96 | 7,194 |
| 2026-01-30 | 38,050.00 | 39,450.00 | 38,050.00 | 38,500.00 | 38,070.36 | 3,290 |
| 2026-01-29 | 38,850.00 | 40,000.00 | 38,350.00 | 38,600.00 | 38,169.25 | 6,551 |
| 2026-01-28 | 39,450.00 | 40,150.00 | 38,500.00 | 38,850.00 | 38,416.46 | 11,296 |
| 2026-01-27 | 40,550.00 | 40,850.00 | 39,500.00 | 39,600.00 | 39,158.09 | 10,774 |
| 2026-01-26 | 41,300.00 | 42,600.00 | 40,500.00 | 40,550.00 | 40,097.49 | 8,653 |
| 2026-01-23 | 41,500.00 | 42,850.00 | 41,500.00 | 42,050.00 | 41,580.75 | 7,626 |
| 2026-01-22 | 41,300.00 | 43,300.00 | 41,250.00 | 42,100.00 | 41,630.19 | 8,749 |
| 2026-01-21 | 41,150.00 | 41,700.00 | 40,300.00 | 41,250.00 | 40,789.67 | 7,738 |
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.