Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23,950.00 | 23,950.00 | 23,700.00 | 23,700.00 | 23,435.52 | 72 |
| 2025-01-22 | 23,650.00 | 24,000.00 | 23,600.00 | 23,700.00 | 23,435.52 | 819 |
| 2025-01-21 | 23,950.00 | 24,000.00 | 23,300.00 | 23,650.00 | 23,386.08 | 548 |
| 2025-01-20 | 23,550.00 | 23,800.00 | 23,300.00 | 23,800.00 | 23,534.41 | 298 |
| 2025-01-17 | 24,050.00 | 24,050.00 | 23,600.00 | 23,950.00 | 23,682.73 | 165 |
| 2025-01-16 | 23,950.00 | 24,000.00 | 23,550.00 | 23,850.00 | 23,583.85 | 166 |
| 2025-01-15 | 24,000.00 | 24,050.00 | 23,750.00 | 23,750.00 | 23,484.96 | 331 |
| 2025-01-14 | 24,150.00 | 24,150.00 | 23,750.00 | 24,100.00 | 23,831.06 | 99 |
| 2025-01-13 | 24,000.00 | 24,200.00 | 23,600.00 | 24,100.00 | 23,831.06 | 1,115 |
| 2025-01-10 | 23,950.00 | 24,000.00 | 23,450.00 | 24,000.00 | 23,732.17 | 476 |
| 2025-01-09 | 23,850.00 | 23,950.00 | 23,450.00 | 23,950.00 | 23,682.73 | 366 |
| 2025-01-08 | 23,800.00 | 23,850.00 | 23,650.00 | 23,850.00 | 23,583.85 | 275 |
| 2025-01-07 | 23,800.00 | 23,900.00 | 23,300.00 | 23,650.00 | 23,386.08 | 203 |
| 2025-01-06 | 23,600.00 | 23,800.00 | 23,400.00 | 23,800.00 | 23,534.41 | 479 |
| 2025-01-03 | 23,450.00 | 23,500.00 | 23,150.00 | 23,400.00 | 23,138.87 | 84 |
| 2025-01-02 | 23,600.00 | 23,600.00 | 23,100.00 | 23,100.00 | 22,842.22 | 122 |
| 2024-12-30 | 22,500.00 | 23,850.00 | 22,100.00 | 23,100.00 | 22,842.22 | 442 |
| 2024-12-27 | 23,650.00 | 23,650.00 | 22,350.00 | 22,950.00 | 22,693.89 | 414 |
| 2024-12-26 | 23,100.00 | 23,200.00 | 23,000.00 | 23,200.00 | 22,560.40 | 1,105 |
| 2024-12-24 | 23,600.00 | 23,750.00 | 23,300.00 | 23,300.00 | 22,657.64 | 345 |
| 2024-12-23 | 23,800.00 | 23,800.00 | 23,250.00 | 23,300.00 | 22,657.64 | 162 |
| 2024-12-20 | 23,300.00 | 23,850.00 | 23,200.00 | 23,200.00 | 22,560.40 | 401 |
| 2024-12-19 | 23,800.00 | 23,900.00 | 23,300.00 | 23,750.00 | 23,095.23 | 25 |
| 2024-12-18 | 23,400.00 | 23,850.00 | 23,400.00 | 23,800.00 | 23,143.86 | 827 |
| 2024-12-17 | 23,800.00 | 23,800.00 | 23,350.00 | 23,500.00 | 22,852.13 | 83 |
| 2024-12-16 | 23,700.00 | 23,900.00 | 23,350.00 | 23,600.00 | 22,949.37 | 450 |
| 2024-12-13 | 23,000.00 | 23,500.00 | 22,750.00 | 23,500.00 | 22,852.13 | 1,399 |
| 2024-12-12 | 23,900.00 | 24,150.00 | 23,600.00 | 23,600.00 | 22,949.37 | 1,061 |
| 2024-12-11 | 23,150.00 | 24,050.00 | 23,150.00 | 23,650.00 | 22,997.99 | 228 |
| 2024-12-10 | 23,000.00 | 23,400.00 | 22,850.00 | 23,100.00 | 22,463.15 | 263 |
| 2024-12-09 | 23,100.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,074.18 | 1,647 |
| 2024-12-06 | 23,750.00 | 23,750.00 | 23,200.00 | 23,400.00 | 22,754.88 | 980 |
| 2024-12-05 | 23,900.00 | 23,900.00 | 23,300.00 | 23,700.00 | 23,046.61 | 351 |
| 2024-12-04 | 23,950.00 | 23,950.00 | 23,250.00 | 23,900.00 | 23,241.10 | 1,761 |
| 2024-12-03 | 23,550.00 | 24,700.00 | 23,550.00 | 24,100.00 | 23,435.59 | 1,616 |
| 2024-12-02 | 24,400.00 | 24,750.00 | 23,600.00 | 23,650.00 | 22,997.99 | 1,005 |
| 2024-11-29 | 25,200.00 | 25,200.00 | 23,900.00 | 24,150.00 | 23,484.21 | 3,465 |
| 2024-11-28 | 24,650.00 | 24,950.00 | 24,000.00 | 24,950.00 | 24,262.15 | 1,039 |
| 2024-11-27 | 24,250.00 | 24,550.00 | 23,850.00 | 24,400.00 | 23,727.32 | 1,024 |
| 2024-11-26 | 23,900.00 | 24,500.00 | 23,450.00 | 24,250.00 | 23,581.45 | 1,316 |
| 2024-11-25 | 23,850.00 | 24,000.00 | 23,450.00 | 24,000.00 | 23,338.34 | 1,114 |
| 2024-11-22 | 23,700.00 | 23,700.00 | 23,250.00 | 23,450.00 | 22,803.51 | 500 |
| 2024-11-21 | 23,100.00 | 23,950.00 | 22,850.00 | 23,450.00 | 22,803.51 | 1,118 |
| 2024-11-20 | 23,150.00 | 23,900.00 | 23,000.00 | 23,450.00 | 22,803.51 | 2,599 |
| 2024-11-19 | 23,200.00 | 23,500.00 | 23,100.00 | 23,150.00 | 22,511.78 | 534 |
| 2024-11-18 | 23,400.00 | 23,400.00 | 23,150.00 | 23,200.00 | 22,560.40 | 268 |
| 2024-11-15 | 23,450.00 | 23,450.00 | 23,150.00 | 23,400.00 | 22,754.88 | 720 |
| 2024-11-14 | 23,250.00 | 23,450.00 | 23,100.00 | 23,450.00 | 22,803.51 | 1,261 |
| 2024-11-13 | 23,850.00 | 23,850.00 | 23,250.00 | 23,250.00 | 22,609.02 | 638 |
| 2024-11-12 | 24,000.00 | 24,100.00 | 23,250.00 | 23,700.00 | 23,046.61 | 841 |
| 2024-11-11 | 24,250.00 | 24,350.00 | 24,000.00 | 24,000.00 | 23,338.34 | 319 |
| 2024-11-08 | 24,450.00 | 25,000.00 | 24,350.00 | 24,350.00 | 23,678.69 | 598 |
| 2024-11-07 | 24,650.00 | 24,650.00 | 24,250.00 | 24,400.00 | 23,727.32 | 664 |
| 2024-11-06 | 24,700.00 | 25,250.00 | 24,650.00 | 24,800.00 | 24,116.29 | 881 |
| 2024-11-05 | 24,750.00 | 24,750.00 | 24,400.00 | 24,700.00 | 24,019.04 | 206 |
| 2024-11-04 | 24,900.00 | 24,900.00 | 24,600.00 | 24,750.00 | 24,067.67 | 676 |
| 2024-11-01 | 24,500.00 | 24,900.00 | 24,400.00 | 24,900.00 | 24,213.53 | 597 |
| 2024-10-31 | 24,700.00 | 24,950.00 | 24,350.00 | 24,900.00 | 24,213.53 | 1,018 |
| 2024-10-30 | 24,700.00 | 24,950.00 | 24,450.00 | 24,900.00 | 24,213.53 | 377 |
| 2024-10-29 | 25,000.00 | 25,000.00 | 24,550.00 | 24,750.00 | 24,067.67 | 1,199 |
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.