Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 41,950.00 | 42,800.00 | 40,850.00 | 41,950.00 | 41,481.86 | 8,546 |
| 2026-01-19 | 42,500.00 | 43,650.00 | 41,950.00 | 41,950.00 | 41,481.86 | 11,386 |
| 2026-01-16 | 41,600.00 | 47,900.00 | 41,150.00 | 42,450.00 | 41,976.28 | 58,256 |
| 2026-01-15 | 41,000.00 | 43,000.00 | 40,900.00 | 41,750.00 | 41,284.09 | 21,539 |
| 2026-01-14 | 40,200.00 | 40,900.00 | 39,650.00 | 40,900.00 | 40,443.58 | 6,759 |
| 2026-01-13 | 41,000.00 | 42,450.00 | 40,000.00 | 40,850.00 | 40,394.14 | 10,997 |
| 2026-01-12 | 40,550.00 | 42,300.00 | 39,900.00 | 40,750.00 | 40,295.25 | 15,850 |
| 2026-01-09 | 40,150.00 | 40,700.00 | 39,400.00 | 40,550.00 | 40,097.49 | 9,303 |
| 2026-01-08 | 39,900.00 | 41,300.00 | 39,050.00 | 40,150.00 | 39,701.95 | 10,015 |
| 2026-01-07 | 39,550.00 | 40,250.00 | 38,700.00 | 40,000.00 | 39,553.62 | 10,052 |
| 2026-01-06 | 39,600.00 | 40,200.00 | 39,000.00 | 39,550.00 | 39,108.64 | 12,829 |
| 2026-01-05 | 39,650.00 | 40,450.00 | 39,100.00 | 39,550.00 | 39,108.64 | 10,883 |
| 2026-01-02 | 42,100.00 | 42,500.00 | 39,500.00 | 40,350.00 | 39,899.72 | 28,709 |
| 2025-12-30 | 38,800.00 | 46,700.00 | 37,500.00 | 42,100.00 | 41,630.19 | 138,366 |
| 2025-12-29 | 41,100.00 | 43,250.00 | 39,050.00 | 39,050.00 | 38,614.22 | 62,446 |
| 2025-12-26 | 44,050.00 | 54,000.00 | 40,350.00 | 42,000.00 | 41,531.30 | 352,382 |
| 2025-12-24 | 37,000.00 | 48,100.00 | 36,600.00 | 48,100.00 | 47,563.23 | 541,590 |
| 2025-12-23 | 36,050.00 | 37,900.00 | 35,800.00 | 37,000.00 | 36,587.10 | 11,939 |
| 2025-12-22 | 35,600.00 | 37,300.00 | 35,200.00 | 36,150.00 | 35,746.59 | 4,968 |
| 2025-12-19 | 35,550.00 | 36,650.00 | 35,100.00 | 35,700.00 | 35,301.61 | 5,104 |
| 2025-12-18 | 35,950.00 | 36,650.00 | 34,650.00 | 35,600.00 | 35,202.72 | 6,140 |
| 2025-12-17 | 35,850.00 | 37,400.00 | 35,250.00 | 36,800.00 | 36,389.33 | 12,756 |
| 2025-12-16 | 37,400.00 | 37,700.00 | 35,650.00 | 35,850.00 | 35,449.93 | 19,587 |
| 2025-12-15 | 43,300.00 | 47,600.00 | 37,700.00 | 37,950.00 | 37,526.50 | 119,455 |
| 2025-12-12 | 35,650.00 | 41,750.00 | 35,450.00 | 39,450.00 | 39,009.76 | 117,280 |
| 2025-12-11 | 35,700.00 | 35,950.00 | 34,850.00 | 35,400.00 | 35,004.96 | 4,875 |
| 2025-12-10 | 34,950.00 | 35,700.00 | 34,800.00 | 35,650.00 | 35,252.17 | 2,250 |
| 2025-12-09 | 34,750.00 | 35,700.00 | 34,350.00 | 35,350.00 | 34,955.51 | 5,748 |
| 2025-12-08 | 34,700.00 | 35,100.00 | 33,900.00 | 34,350.00 | 33,966.67 | 2,812 |
| 2025-12-05 | 34,150.00 | 34,950.00 | 33,250.00 | 34,700.00 | 34,312.77 | 2,675 |
| 2025-12-04 | 35,150.00 | 35,150.00 | 34,000.00 | 34,450.00 | 34,065.56 | 1,918 |
| 2025-12-03 | 35,350.00 | 35,350.00 | 33,850.00 | 35,300.00 | 34,906.07 | 4,075 |
| 2025-12-02 | 33,900.00 | 34,900.00 | 33,900.00 | 34,400.00 | 34,016.12 | 1,443 |
| 2025-12-01 | 33,350.00 | 34,900.00 | 32,800.00 | 33,700.00 | 33,323.93 | 2,988 |
| 2025-11-28 | 33,700.00 | 34,950.00 | 32,850.00 | 33,700.00 | 33,323.93 | 2,342 |
| 2025-11-27 | 33,350.00 | 33,950.00 | 33,150.00 | 33,700.00 | 33,323.93 | 1,352 |
| 2025-11-26 | 33,950.00 | 33,950.00 | 33,100.00 | 33,700.00 | 33,323.93 | 3,791 |
| 2025-11-25 | 35,500.00 | 35,500.00 | 33,200.00 | 33,400.00 | 33,027.28 | 5,002 |
| 2025-11-24 | 34,000.00 | 36,800.00 | 33,700.00 | 34,750.00 | 34,362.21 | 15,666 |
| 2025-11-21 | 34,150.00 | 34,500.00 | 33,550.00 | 34,000.00 | 33,620.58 | 2,678 |
| 2025-11-20 | 33,700.00 | 34,800.00 | 33,600.00 | 34,150.00 | 33,768.91 | 2,735 |
| 2025-11-19 | 35,450.00 | 35,900.00 | 33,300.00 | 33,700.00 | 33,323.93 | 2,682 |
| 2025-11-18 | 34,200.00 | 34,300.00 | 33,000.00 | 33,400.00 | 33,027.28 | 2,627 |
| 2025-11-17 | 34,600.00 | 34,650.00 | 34,100.00 | 34,200.00 | 33,818.35 | 2,285 |
| 2025-11-14 | 35,250.00 | 35,250.00 | 33,500.00 | 34,700.00 | 34,312.77 | 4,735 |
| 2025-11-13 | 36,550.00 | 36,550.00 | 34,400.00 | 35,500.00 | 35,103.84 | 6,528 |
| 2025-11-12 | 35,650.00 | 36,450.00 | 35,400.00 | 36,250.00 | 35,845.47 | 3,684 |
| 2025-11-11 | 34,900.00 | 36,300.00 | 34,550.00 | 35,750.00 | 35,351.05 | 4,685 |
| 2025-11-10 | 34,000.00 | 35,700.00 | 32,850.00 | 35,100.00 | 34,708.30 | 8,238 |
| 2025-11-07 | 34,400.00 | 35,250.00 | 33,600.00 | 34,350.00 | 33,966.67 | 6,389 |
| 2025-11-06 | 33,750.00 | 35,500.00 | 32,150.00 | 34,400.00 | 34,016.12 | 16,420 |
| 2025-11-05 | 33,900.00 | 34,400.00 | 32,000.00 | 32,550.00 | 32,186.76 | 10,110 |
| 2025-11-04 | 33,900.00 | 35,750.00 | 33,050.00 | 33,450.00 | 33,076.72 | 7,765 |
| 2025-11-03 | 34,000.00 | 34,950.00 | 32,850.00 | 34,000.00 | 33,620.58 | 10,741 |
| 2025-10-31 | 37,950.00 | 37,950.00 | 34,250.00 | 34,400.00 | 34,016.12 | 16,403 |
| 2025-10-30 | 35,550.00 | 39,250.00 | 34,900.00 | 36,700.00 | 36,290.45 | 46,429 |
| 2025-10-29 | 41,800.00 | 47,500.00 | 36,650.00 | 37,050.00 | 36,636.54 | 196,487 |
| 2025-10-28 | 31,100.00 | 40,400.00 | 29,300.00 | 40,400.00 | 39,949.16 | 201,328 |
| 2025-10-27 | 31,350.00 | 31,350.00 | 30,700.00 | 31,100.00 | 30,752.94 | 3,382 |
| 2025-10-24 | 31,250.00 | 31,550.00 | 30,800.00 | 31,350.00 | 31,000.15 | 3,246 |
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.