Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 31,250.00 | 31,550.00 | 30,800.00 | 31,350.00 | 31,000.15 | 3,246 |
| 2025-10-23 | 31,100.00 | 31,900.00 | 31,100.00 | 31,550.00 | 31,197.92 | 1,187 |
| 2025-10-22 | 31,600.00 | 31,950.00 | 30,900.00 | 31,950.00 | 31,593.46 | 773 |
| 2025-10-21 | 32,600.00 | 32,600.00 | 31,000.00 | 31,800.00 | 31,445.13 | 1,778 |
| 2025-10-20 | 32,700.00 | 32,700.00 | 31,300.00 | 32,050.00 | 31,692.34 | 862 |
| 2025-10-17 | 31,550.00 | 32,000.00 | 31,000.00 | 31,700.00 | 31,346.25 | 1,360 |
| 2025-10-16 | 31,350.00 | 32,250.00 | 30,950.00 | 31,550.00 | 31,197.92 | 2,484 |
| 2025-10-15 | 31,050.00 | 31,950.00 | 30,300.00 | 31,350.00 | 31,000.15 | 1,491 |
| 2025-10-14 | 30,400.00 | 31,100.00 | 30,000.00 | 31,050.00 | 30,703.50 | 2,253 |
| 2025-10-13 | 31,450.00 | 31,450.00 | 29,500.00 | 30,400.00 | 30,060.75 | 4,865 |
| 2025-10-10 | 31,700.00 | 31,700.00 | 29,800.00 | 30,500.00 | 30,159.64 | 12,612 |
| 2025-10-02 | 31,650.00 | 32,350.00 | 31,300.00 | 31,700.00 | 31,346.25 | 2,693 |
| 2025-10-01 | 33,000.00 | 33,050.00 | 31,550.00 | 31,650.00 | 31,296.80 | 5,863 |
| 2025-09-30 | 33,050.00 | 33,900.00 | 32,800.00 | 32,950.00 | 32,582.30 | 1,145 |
| 2025-09-29 | 32,500.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,225.04 | 2,029 |
| 2025-09-26 | 33,950.00 | 34,450.00 | 32,600.00 | 32,650.00 | 32,285.64 | 4,804 |
| 2025-09-25 | 34,150.00 | 34,750.00 | 34,000.00 | 34,300.00 | 33,917.23 | 1,492 |
| 2025-09-24 | 35,700.00 | 35,900.00 | 34,000.00 | 34,350.00 | 33,966.67 | 4,883 |
| 2025-09-23 | 35,200.00 | 36,600.00 | 35,200.00 | 35,700.00 | 35,301.61 | 2,473 |
| 2025-09-22 | 36,700.00 | 37,000.00 | 35,700.00 | 35,750.00 | 35,351.05 | 3,273 |
| 2025-09-19 | 37,650.00 | 38,050.00 | 36,500.00 | 36,550.00 | 36,142.12 | 3,576 |
| 2025-09-18 | 38,200.00 | 38,200.00 | 37,600.00 | 37,650.00 | 37,229.85 | 1,015 |
| 2025-09-17 | 37,600.00 | 38,550.00 | 37,600.00 | 38,200.00 | 37,773.71 | 2,291 |
| 2025-09-16 | 38,500.00 | 38,500.00 | 37,500.00 | 37,600.00 | 37,180.41 | 4,150 |
| 2025-09-15 | 36,600.00 | 41,200.00 | 36,600.00 | 38,550.00 | 38,119.80 | 19,648 |
| 2025-09-12 | 36,600.00 | 37,000.00 | 36,200.00 | 36,600.00 | 36,191.57 | 2,624 |
| 2025-09-11 | 37,300.00 | 37,300.00 | 36,400.00 | 36,550.00 | 36,142.12 | 1,444 |
| 2025-09-10 | 36,550.00 | 37,600.00 | 36,450.00 | 36,950.00 | 36,537.66 | 3,211 |
| 2025-09-09 | 36,400.00 | 36,700.00 | 36,300.00 | 36,550.00 | 36,142.12 | 1,190 |
| 2025-09-08 | 36,500.00 | 37,100.00 | 36,500.00 | 36,550.00 | 36,142.12 | 2,040 |
| 2025-09-05 | 36,800.00 | 36,850.00 | 36,200.00 | 36,800.00 | 36,389.33 | 1,108 |
| 2025-09-04 | 37,000.00 | 37,000.00 | 36,600.00 | 36,850.00 | 36,438.78 | 1,953 |
| 2025-09-03 | 37,250.00 | 37,300.00 | 36,150.00 | 36,950.00 | 36,537.66 | 1,101 |
| 2025-09-02 | 37,750.00 | 37,750.00 | 36,850.00 | 37,250.00 | 36,834.31 | 2,566 |
| 2025-09-01 | 38,200.00 | 38,200.00 | 37,200.00 | 37,600.00 | 37,180.41 | 1,471 |
| 2025-08-29 | 38,050.00 | 38,100.00 | 37,600.00 | 37,950.00 | 37,526.50 | 814 |
| 2025-08-28 | 38,000.00 | 38,300.00 | 37,100.00 | 38,050.00 | 37,625.38 | 2,561 |
| 2025-08-27 | 38,850.00 | 38,850.00 | 37,700.00 | 38,050.00 | 37,625.38 | 2,938 |
| 2025-08-26 | 38,550.00 | 39,650.00 | 38,350.00 | 38,850.00 | 38,416.46 | 800 |
| 2025-08-25 | 39,250.00 | 39,750.00 | 38,300.00 | 38,500.00 | 38,070.36 | 3,118 |
| 2025-08-22 | 38,000.00 | 39,100.00 | 37,750.00 | 38,650.00 | 38,218.69 | 2,318 |
| 2025-08-21 | 37,800.00 | 38,450.00 | 37,500.00 | 37,700.00 | 37,279.29 | 1,834 |
| 2025-08-20 | 38,000.00 | 39,100.00 | 36,650.00 | 37,800.00 | 37,378.17 | 2,939 |
| 2025-08-19 | 38,500.00 | 38,500.00 | 37,100.00 | 38,000.00 | 37,575.94 | 2,383 |
| 2025-08-18 | 39,400.00 | 39,400.00 | 37,800.00 | 38,100.00 | 37,674.83 | 4,547 |
| 2025-08-14 | 39,100.00 | 39,900.00 | 38,500.00 | 39,150.00 | 38,713.11 | 3,724 |
| 2025-08-13 | 39,000.00 | 40,850.00 | 38,150.00 | 39,700.00 | 39,256.97 | 11,257 |
| 2025-08-12 | 38,950.00 | 39,550.00 | 37,800.00 | 37,800.00 | 37,378.17 | 5,218 |
| 2025-08-11 | 39,900.00 | 39,900.00 | 36,750.00 | 38,950.00 | 38,515.34 | 12,251 |
| 2025-08-08 | 38,100.00 | 42,800.00 | 37,500.00 | 39,500.00 | 39,059.20 | 33,145 |
| 2025-08-07 | 37,000.00 | 39,250.00 | 36,000.00 | 38,100.00 | 37,674.83 | 13,821 |
| 2025-08-06 | 34,400.00 | 42,825.00 | 34,400.00 | 37,300.00 | 36,883.75 | 68,260 |
| 2025-08-05 | 35,500.00 | 35,500.00 | 34,150.00 | 35,000.00 | 34,609.42 | 1,592 |
| 2025-08-04 | 33,150.00 | 35,050.00 | 33,150.00 | 34,300.00 | 33,917.23 | 3,017 |
| 2025-08-01 | 35,900.00 | 35,900.00 | 33,550.00 | 33,700.00 | 33,323.93 | 6,816 |
| 2025-07-31 | 34,150.00 | 35,650.00 | 34,150.00 | 34,800.00 | 34,411.65 | 3,142 |
| 2025-07-30 | 36,000.00 | 36,000.00 | 33,950.00 | 34,500.00 | 34,115.00 | 6,462 |
| 2025-07-29 | 36,300.00 | 36,800.00 | 35,600.00 | 35,600.00 | 35,202.72 | 5,055 |
| 2025-07-28 | 38,200.00 | 38,200.00 | 36,050.00 | 36,700.00 | 36,290.45 | 7,947 |
| 2025-07-25 | 37,900.00 | 38,150.00 | 37,250.00 | 37,800.00 | 37,378.17 | 2,100 |
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.