Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 38,650.00 | 38,650.00 | 36,800.00 | 38,300.00 | 37,872.59 | 3,292 |
| 2025-07-23 | 38,250.00 | 38,450.00 | 36,400.00 | 38,250.00 | 37,823.15 | 19,366 |
| 2025-07-22 | 37,750.00 | 38,450.00 | 37,500.00 | 37,800.00 | 37,378.17 | 2,617 |
| 2025-07-21 | 38,000.00 | 38,750.00 | 37,150.00 | 37,800.00 | 37,378.17 | 3,220 |
| 2025-07-18 | 39,450.00 | 39,550.00 | 37,400.00 | 38,000.00 | 37,575.94 | 12,448 |
| 2025-07-17 | 39,550.00 | 40,550.00 | 38,800.00 | 39,450.00 | 39,009.76 | 5,224 |
| 2025-07-16 | 40,800.00 | 40,900.00 | 39,800.00 | 39,950.00 | 39,504.18 | 3,948 |
| 2025-07-15 | 41,250.00 | 41,600.00 | 40,000.00 | 40,850.00 | 40,394.14 | 7,579 |
| 2025-07-14 | 39,000.00 | 41,600.00 | 39,000.00 | 40,600.00 | 40,146.93 | 12,762 |
| 2025-07-11 | 40,900.00 | 40,900.00 | 39,350.00 | 40,200.00 | 39,751.39 | 12,734 |
| 2025-07-10 | 39,800.00 | 41,000.00 | 39,300.00 | 41,000.00 | 40,542.46 | 17,376 |
| 2025-07-09 | 38,650.00 | 41,900.00 | 38,150.00 | 39,550.00 | 39,108.64 | 25,807 |
| 2025-07-08 | 37,900.00 | 39,350.00 | 37,900.00 | 38,700.00 | 38,268.13 | 4,966 |
| 2025-07-07 | 38,150.00 | 39,200.00 | 37,600.00 | 37,900.00 | 37,477.06 | 4,935 |
| 2025-07-04 | 39,350.00 | 39,600.00 | 37,900.00 | 38,150.00 | 37,724.27 | 9,631 |
| 2025-07-03 | 37,750.00 | 39,550.00 | 37,000.00 | 39,350.00 | 38,910.88 | 27,006 |
| 2025-07-02 | 38,000.00 | 39,600.00 | 36,900.00 | 37,700.00 | 37,279.29 | 17,353 |
| 2025-07-01 | 36,900.00 | 39,400.00 | 36,150.00 | 37,650.00 | 37,229.85 | 27,850 |
| 2025-06-30 | 36,550.00 | 37,000.00 | 35,850.00 | 36,100.00 | 35,697.14 | 6,629 |
| 2025-06-27 | 36,850.00 | 36,850.00 | 35,850.00 | 36,550.00 | 36,142.12 | 7,759 |
| 2025-06-26 | 37,900.00 | 37,900.00 | 36,400.00 | 36,800.00 | 36,389.33 | 12,147 |
| 2025-06-25 | 37,400.00 | 37,850.00 | 36,550.00 | 37,400.00 | 36,982.64 | 10,806 |
| 2025-06-24 | 37,900.00 | 39,400.00 | 37,200.00 | 37,400.00 | 36,982.64 | 22,478 |
| 2025-06-23 | 38,150.00 | 39,000.00 | 37,000.00 | 37,650.00 | 37,229.85 | 20,654 |
| 2025-06-20 | 36,700.00 | 42,800.00 | 36,250.00 | 39,400.00 | 38,960.32 | 93,766 |
| 2025-06-19 | 37,800.00 | 39,000.00 | 35,050.00 | 36,750.00 | 36,339.89 | 14,172 |
| 2025-06-18 | 37,250.00 | 38,400.00 | 36,100.00 | 37,800.00 | 37,378.17 | 16,593 |
| 2025-06-17 | 38,150.00 | 38,200.00 | 36,200.00 | 37,300.00 | 36,883.75 | 26,521 |
| 2025-06-16 | 40,450.00 | 40,500.00 | 37,700.00 | 38,000.00 | 37,575.94 | 41,748 |
| 2025-06-13 | 44,000.00 | 45,500.00 | 40,500.00 | 41,200.00 | 40,740.23 | 41,830 |
| 2025-06-12 | 42,000.00 | 44,350.00 | 41,450.00 | 43,150.00 | 42,668.47 | 56,728 |
| 2025-06-11 | 42,850.00 | 43,850.00 | 40,650.00 | 42,100.00 | 41,630.19 | 31,301 |
| 2025-06-10 | 43,000.00 | 43,850.00 | 40,300.00 | 42,300.00 | 41,827.96 | 39,324 |
| 2025-06-09 | 45,450.00 | 47,400.00 | 42,350.00 | 42,500.00 | 42,025.72 | 73,893 |
| 2025-06-05 | 49,500.00 | 50,800.00 | 45,750.00 | 47,000.00 | 46,475.51 | 84,790 |
| 2025-06-04 | 49,200.00 | 50,700.00 | 47,000.00 | 49,450.00 | 48,898.17 | 114,041 |
| 2025-06-02 | 46,500.00 | 51,100.00 | 46,100.00 | 47,800.00 | 47,266.58 | 74,693 |
| 2025-05-30 | 48,000.00 | 52,700.00 | 46,600.00 | 47,300.00 | 46,772.16 | 164,113 |
| 2025-05-29 | 52,300.00 | 54,500.00 | 47,100.00 | 48,150.00 | 47,612.67 | 230,939 |
| 2025-05-28 | 43,900.00 | 57,300.00 | 43,100.00 | 50,500.00 | 49,936.45 | 653,069 |
| 2025-05-27 | 42,050.00 | 47,650.00 | 39,600.00 | 44,100.00 | 43,607.87 | 305,860 |
| 2025-05-26 | 37,100.00 | 48,400.00 | 36,900.00 | 43,050.00 | 42,569.59 | 477,605 |
| 2025-05-23 | 35,300.00 | 39,650.00 | 35,050.00 | 37,600.00 | 37,180.41 | 180,541 |
| 2025-05-22 | 39,100.00 | 40,450.00 | 35,250.00 | 36,300.00 | 35,894.91 | 181,047 |
| 2025-05-21 | 36,350.00 | 37,500.00 | 35,000.00 | 35,550.00 | 35,153.28 | 85,463 |
| 2025-05-20 | 35,250.00 | 40,900.00 | 33,950.00 | 36,750.00 | 36,339.89 | 273,048 |
| 2025-05-19 | 38,700.00 | 43,000.00 | 34,850.00 | 36,750.00 | 36,339.89 | 414,980 |
| 2025-05-16 | 49,000.00 | 56,900.00 | 44,000.00 | 45,500.00 | 44,992.25 | 848,819 |
| 2025-05-15 | 39,200.00 | 50,100.00 | 39,000.00 | 44,700.00 | 44,201.17 | 1,082,234 |
| 2025-05-14 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,169.25 | 21,427 |
| 2025-05-13 | 29,700.00 | 29,700.00 | 27,700.00 | 29,700.00 | 29,368.57 | 227,998 |
| 2025-05-12 | 22,400.00 | 22,850.00 | 22,350.00 | 22,850.00 | 22,595.01 | 1,474 |
| 2025-05-09 | 22,500.00 | 22,500.00 | 21,850.00 | 22,400.00 | 22,150.03 | 341 |
| 2025-05-08 | 22,500.00 | 22,500.00 | 22,200.00 | 22,500.00 | 22,248.91 | 982 |
| 2025-05-07 | 22,500.00 | 22,650.00 | 22,000.00 | 22,000.00 | 21,754.49 | 3,250 |
| 2025-05-02 | 21,850.00 | 22,100.00 | 21,850.00 | 21,850.00 | 21,606.17 | 649 |
| 2025-04-30 | 22,500.00 | 22,500.00 | 21,850.00 | 22,050.00 | 21,803.93 | 569 |
| 2025-04-29 | 22,000.00 | 22,500.00 | 21,700.00 | 22,250.00 | 22,001.70 | 573 |
| 2025-04-28 | 22,450.00 | 22,450.00 | 21,850.00 | 21,850.00 | 21,606.17 | 485 |
| 2025-04-25 | 21,950.00 | 22,450.00 | 21,600.00 | 22,000.00 | 21,754.49 | 915 |
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.