Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 22,100.00 | 22,100.00 | 21,850.00 | 21,950.00 | 21,705.05 | 296 |
| 2025-04-23 | 21,800.00 | 22,100.00 | 21,550.00 | 21,950.00 | 21,705.05 | 870 |
| 2025-04-22 | 22,000.00 | 22,000.00 | 21,350.00 | 21,800.00 | 21,556.72 | 475 |
| 2025-04-21 | 21,800.00 | 21,800.00 | 21,300.00 | 21,450.00 | 21,210.63 | 1,313 |
| 2025-04-18 | 21,650.00 | 21,850.00 | 21,200.00 | 21,400.00 | 21,161.19 | 685 |
| 2025-04-17 | 22,000.00 | 22,000.00 | 21,400.00 | 21,450.00 | 21,210.63 | 698 |
| 2025-04-16 | 22,000.00 | 22,050.00 | 21,700.00 | 21,700.00 | 21,457.84 | 163 |
| 2025-04-15 | 22,000.00 | 22,100.00 | 21,550.00 | 22,000.00 | 21,754.49 | 193 |
| 2025-04-14 | 21,700.00 | 22,000.00 | 21,250.00 | 21,600.00 | 21,358.96 | 421 |
| 2025-04-11 | 20,600.00 | 21,850.00 | 20,600.00 | 21,750.00 | 21,507.28 | 484 |
| 2025-04-10 | 20,950.00 | 22,250.00 | 20,400.00 | 21,400.00 | 21,161.19 | 647 |
| 2025-04-09 | 21,050.00 | 21,650.00 | 20,500.00 | 20,500.00 | 20,271.23 | 609 |
| 2025-04-08 | 20,550.00 | 21,150.00 | 20,550.00 | 21,050.00 | 20,815.09 | 848 |
| 2025-04-07 | 21,100.00 | 21,850.00 | 20,500.00 | 20,550.00 | 20,320.67 | 1,143 |
| 2025-04-04 | 21,700.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,358.96 | 432 |
| 2025-04-03 | 21,300.00 | 21,700.00 | 21,100.00 | 21,300.00 | 21,062.30 | 1,039 |
| 2025-04-02 | 22,100.00 | 22,100.00 | 21,250.00 | 21,300.00 | 21,062.30 | 2,701 |
| 2025-04-01 | 22,700.00 | 22,700.00 | 21,500.00 | 21,700.00 | 21,457.84 | 15,061 |
| 2025-03-31 | 22,700.00 | 23,200.00 | 22,350.00 | 22,400.00 | 22,150.03 | 524 |
| 2025-03-28 | 23,000.00 | 23,400.00 | 22,550.00 | 22,700.00 | 22,446.68 | 2,037 |
| 2025-03-27 | 23,300.00 | 23,300.00 | 23,050.00 | 23,250.00 | 22,990.54 | 121 |
| 2025-03-26 | 23,700.00 | 23,700.00 | 22,350.00 | 23,300.00 | 23,039.99 | 973 |
| 2025-03-25 | 23,100.00 | 23,450.00 | 23,100.00 | 23,350.00 | 23,089.43 | 168 |
| 2025-03-24 | 23,300.00 | 23,300.00 | 23,100.00 | 23,150.00 | 22,891.66 | 595 |
| 2025-03-21 | 23,450.00 | 23,500.00 | 23,200.00 | 23,300.00 | 23,039.99 | 715 |
| 2025-03-20 | 23,550.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,188.31 | 281 |
| 2025-03-19 | 23,900.00 | 24,000.00 | 23,450.00 | 23,800.00 | 23,534.41 | 349 |
| 2025-03-18 | 23,850.00 | 23,950.00 | 23,750.00 | 23,750.00 | 23,484.96 | 63 |
| 2025-03-17 | 24,100.00 | 24,100.00 | 23,500.00 | 23,850.00 | 23,583.85 | 79 |
| 2025-03-14 | 23,600.00 | 24,000.00 | 23,400.00 | 23,600.00 | 23,336.64 | 398 |
| 2025-03-13 | 23,400.00 | 23,700.00 | 23,200.00 | 23,350.00 | 23,089.43 | 795 |
| 2025-03-12 | 23,550.00 | 23,800.00 | 23,300.00 | 23,800.00 | 23,534.41 | 436 |
| 2025-03-11 | 23,300.00 | 23,750.00 | 23,300.00 | 23,550.00 | 23,287.20 | 77 |
| 2025-03-10 | 23,300.00 | 23,800.00 | 23,250.00 | 23,300.00 | 23,039.99 | 562 |
| 2025-03-07 | 23,500.00 | 23,650.00 | 23,450.00 | 23,500.00 | 23,237.75 | 434 |
| 2025-03-06 | 23,400.00 | 23,800.00 | 23,250.00 | 23,500.00 | 23,237.75 | 268 |
| 2025-03-05 | 23,300.00 | 23,450.00 | 23,100.00 | 23,250.00 | 22,990.54 | 831 |
| 2025-03-04 | 24,000.00 | 24,000.00 | 23,200.00 | 23,300.00 | 23,039.99 | 2,151 |
| 2025-02-28 | 24,500.00 | 24,500.00 | 23,600.00 | 24,200.00 | 23,929.94 | 5,270 |
| 2025-02-27 | 24,500.00 | 24,800.00 | 24,500.00 | 24,600.00 | 24,325.48 | 264 |
| 2025-02-26 | 24,600.00 | 24,800.00 | 24,500.00 | 24,800.00 | 24,523.25 | 492 |
| 2025-02-25 | 25,100.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,325.48 | 465 |
| 2025-02-24 | 25,200.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,523.25 | 762 |
| 2025-02-21 | 25,150.00 | 25,150.00 | 24,850.00 | 25,100.00 | 24,819.90 | 839 |
| 2025-02-20 | 25,200.00 | 25,200.00 | 24,300.00 | 24,950.00 | 24,671.57 | 1,560 |
| 2025-02-19 | 24,450.00 | 25,250.00 | 24,250.00 | 24,700.00 | 24,424.36 | 2,472 |
| 2025-02-18 | 24,350.00 | 24,550.00 | 24,300.00 | 24,500.00 | 24,226.59 | 780 |
| 2025-02-17 | 24,550.00 | 24,550.00 | 24,250.00 | 24,550.00 | 24,276.04 | 594 |
| 2025-02-14 | 24,250.00 | 24,550.00 | 24,150.00 | 24,500.00 | 24,226.59 | 806 |
| 2025-02-13 | 23,800.00 | 24,550.00 | 23,800.00 | 24,300.00 | 24,028.83 | 1,274 |
| 2025-02-12 | 24,000.00 | 24,000.00 | 23,800.00 | 23,900.00 | 23,633.29 | 601 |
| 2025-02-11 | 24,000.00 | 24,400.00 | 23,750.00 | 24,000.00 | 23,732.17 | 311 |
| 2025-02-10 | 24,200.00 | 24,200.00 | 23,900.00 | 23,950.00 | 23,682.73 | 479 |
| 2025-02-07 | 24,200.00 | 24,550.00 | 24,000.00 | 24,000.00 | 23,732.17 | 122 |
| 2025-02-06 | 24,450.00 | 24,600.00 | 24,000.00 | 24,550.00 | 24,276.04 | 594 |
| 2025-02-05 | 24,000.00 | 24,500.00 | 24,000.00 | 24,450.00 | 24,177.15 | 535 |
| 2025-02-04 | 23,700.00 | 24,200.00 | 23,650.00 | 24,000.00 | 23,732.17 | 406 |
| 2025-02-03 | 24,400.00 | 24,400.00 | 23,500.00 | 23,650.00 | 23,386.08 | 590 |
| 2025-01-31 | 24,350.00 | 24,550.00 | 24,100.00 | 24,400.00 | 24,127.71 | 282 |
| 2025-01-24 | 24,000.00 | 24,700.00 | 24,000.00 | 24,250.00 | 23,979.38 | 1,726 |
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.