Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 25,350.00 | 25,350.00 | 24,550.00 | 25,000.00 | 24,310.77 | 1,449 |
| 2024-10-25 | 25,450.00 | 25,850.00 | 24,250.00 | 25,000.00 | 24,310.77 | 2,731 |
| 2024-10-24 | 25,100.00 | 25,750.00 | 25,050.00 | 25,450.00 | 24,748.37 | 931 |
| 2024-10-23 | 25,750.00 | 25,750.00 | 24,550.00 | 25,450.00 | 24,748.37 | 998 |
| 2024-10-22 | 25,450.00 | 25,900.00 | 25,100.00 | 25,750.00 | 25,040.10 | 1,312 |
| 2024-10-21 | 25,700.00 | 25,800.00 | 25,350.00 | 25,650.00 | 24,942.85 | 841 |
| 2024-10-18 | 25,850.00 | 26,100.00 | 25,300.00 | 25,350.00 | 24,651.12 | 1,457 |
| 2024-10-17 | 25,550.00 | 26,050.00 | 25,300.00 | 25,850.00 | 25,137.34 | 2,357 |
| 2024-10-16 | 25,300.00 | 25,600.00 | 25,100.00 | 25,550.00 | 24,845.61 | 570 |
| 2024-10-15 | 25,200.00 | 25,450.00 | 24,600.00 | 25,300.00 | 24,602.50 | 840 |
| 2024-10-14 | 25,200.00 | 25,650.00 | 25,200.00 | 25,500.00 | 24,796.99 | 1,524 |
| 2024-10-11 | 24,800.00 | 25,550.00 | 24,550.00 | 25,200.00 | 24,505.26 | 1,720 |
| 2024-10-10 | 25,000.00 | 25,650.00 | 24,000.00 | 25,000.00 | 24,310.77 | 4,230 |
| 2024-10-08 | 24,350.00 | 25,750.00 | 24,350.00 | 25,400.00 | 24,699.75 | 886 |
| 2024-10-07 | 24,350.00 | 24,850.00 | 24,350.00 | 24,700.00 | 24,019.04 | 392 |
| 2024-10-04 | 24,300.00 | 24,700.00 | 23,800.00 | 24,550.00 | 23,873.18 | 321 |
| 2024-10-02 | 24,750.00 | 24,900.00 | 24,050.00 | 24,200.00 | 23,532.83 | 523 |
| 2024-09-30 | 25,500.00 | 26,000.00 | 24,750.00 | 24,750.00 | 24,067.67 | 1,556 |
| 2024-09-27 | 25,950.00 | 26,300.00 | 25,300.00 | 26,300.00 | 25,574.93 | 1,378 |
| 2024-09-26 | 25,000.00 | 26,450.00 | 25,000.00 | 26,100.00 | 25,380.45 | 6,473 |
| 2024-09-25 | 23,800.00 | 25,650.00 | 23,800.00 | 25,250.00 | 24,553.88 | 8,179 |
| 2024-09-24 | 23,900.00 | 24,100.00 | 23,900.00 | 23,900.00 | 23,241.10 | 589 |
| 2024-09-23 | 23,900.00 | 24,350.00 | 23,750.00 | 23,900.00 | 23,241.10 | 1,173 |
| 2024-09-20 | 24,200.00 | 24,350.00 | 23,350.00 | 24,000.00 | 23,338.34 | 813 |
| 2024-09-19 | 23,800.00 | 24,450.00 | 23,700.00 | 24,050.00 | 23,386.96 | 2,127 |
| 2024-09-13 | 23,600.00 | 23,800.00 | 23,550.00 | 23,750.00 | 23,095.23 | 213 |
| 2024-09-12 | 23,000.00 | 24,050.00 | 23,000.00 | 23,800.00 | 23,143.86 | 1,672 |
| 2024-09-11 | 23,150.00 | 23,550.00 | 23,150.00 | 23,250.00 | 22,609.02 | 73 |
| 2024-09-10 | 22,550.00 | 23,900.00 | 22,550.00 | 23,300.00 | 22,657.64 | 1,121 |
| 2024-09-09 | 22,700.00 | 23,100.00 | 22,650.00 | 22,900.00 | 22,268.67 | 366 |
| 2024-09-06 | 23,250.00 | 23,800.00 | 22,700.00 | 23,050.00 | 22,414.53 | 327 |
| 2024-09-05 | 23,300.00 | 23,400.00 | 22,750.00 | 23,050.00 | 22,414.53 | 543 |
| 2024-09-04 | 23,100.00 | 23,400.00 | 23,050.00 | 23,050.00 | 22,414.53 | 296 |
| 2024-09-03 | 23,650.00 | 23,700.00 | 23,000.00 | 23,550.00 | 22,900.75 | 2,512 |
| 2024-09-02 | 23,900.00 | 24,000.00 | 23,100.00 | 23,650.00 | 22,997.99 | 545 |
| 2024-08-30 | 23,900.00 | 23,950.00 | 23,200.00 | 23,900.00 | 23,241.10 | 1,032 |
| 2024-08-29 | 24,000.00 | 24,100.00 | 23,450.00 | 23,950.00 | 23,289.72 | 135 |
| 2024-08-28 | 24,000.00 | 24,000.00 | 23,700.00 | 24,000.00 | 23,338.34 | 106 |
| 2024-08-27 | 23,600.00 | 24,050.00 | 23,600.00 | 24,050.00 | 23,386.96 | 305 |
| 2024-08-26 | 23,250.00 | 24,050.00 | 23,250.00 | 23,900.00 | 23,241.10 | 904 |
| 2024-08-23 | 23,500.00 | 23,550.00 | 23,350.00 | 23,500.00 | 22,852.13 | 138 |
| 2024-08-22 | 23,800.00 | 23,800.00 | 23,300.00 | 23,450.00 | 22,803.51 | 928 |
| 2024-08-21 | 23,500.00 | 23,650.00 | 23,300.00 | 23,600.00 | 22,949.37 | 715 |
| 2024-08-20 | 23,850.00 | 23,850.00 | 23,350.00 | 23,500.00 | 22,852.13 | 98 |
| 2024-08-19 | 23,350.00 | 23,900.00 | 23,350.00 | 23,600.00 | 22,949.37 | 809 |
| 2024-08-16 | 24,000.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,143.86 | 495 |
| 2024-08-14 | 23,150.00 | 23,800.00 | 23,150.00 | 23,800.00 | 23,143.86 | 161 |
| 2024-08-13 | 23,100.00 | 23,550.00 | 23,100.00 | 23,500.00 | 22,852.13 | 105 |
| 2024-08-12 | 23,000.00 | 23,450.00 | 23,000.00 | 23,400.00 | 22,754.88 | 171 |
| 2024-08-09 | 22,900.00 | 23,350.00 | 22,750.00 | 23,300.00 | 22,657.64 | 111 |
| 2024-08-08 | 22,500.00 | 23,000.00 | 22,250.00 | 22,950.00 | 22,317.29 | 717 |
| 2024-08-07 | 23,550.00 | 23,550.00 | 22,200.00 | 22,700.00 | 22,074.18 | 1,643 |
| 2024-08-06 | 23,000.00 | 23,600.00 | 21,500.00 | 23,400.00 | 22,754.88 | 802 |
| 2024-08-05 | 23,550.00 | 23,550.00 | 21,550.00 | 22,000.00 | 21,393.48 | 2,105 |
| 2024-08-02 | 23,500.00 | 23,500.00 | 23,100.00 | 23,350.00 | 22,706.26 | 717 |
| 2024-08-01 | 24,100.00 | 24,100.00 | 23,200.00 | 23,650.00 | 22,997.99 | 1,161 |
| 2024-07-31 | 23,750.00 | 24,100.00 | 23,100.00 | 23,700.00 | 23,046.61 | 664 |
| 2024-07-30 | 24,200.00 | 24,200.00 | 23,400.00 | 23,400.00 | 22,754.88 | 499 |
| 2024-07-29 | 23,500.00 | 23,750.00 | 23,350.00 | 23,700.00 | 23,046.61 | 270 |
| 2024-07-26 | 23,100.00 | 23,650.00 | 22,800.00 | 23,550.00 | 22,900.75 | 1,938 |
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.