Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 129,200.00 | 132,700.00 | 123,900.00 | 123,900.00 | 123,519.42 | 104,091 |
| 2026-01-23 | 128,600.00 | 132,700.00 | 128,400.00 | 130,000.00 | 129,600.68 | 80,273 |
| 2026-01-22 | 129,000.00 | 134,700.00 | 128,700.00 | 129,100.00 | 128,703.45 | 81,790 |
| 2026-01-21 | 130,400.00 | 130,400.00 | 122,900.00 | 127,500.00 | 127,108.36 | 57,544 |
| 2026-01-20 | 126,800.00 | 131,800.00 | 126,200.00 | 130,400.00 | 129,999.45 | 78,958 |
| 2026-01-19 | 130,100.00 | 131,100.00 | 127,900.00 | 128,700.00 | 128,304.68 | 103,412 |
| 2026-01-16 | 124,400.00 | 137,300.00 | 122,800.00 | 128,300.00 | 127,905.90 | 166,280 |
| 2026-01-15 | 120,800.00 | 127,200.00 | 119,600.00 | 124,300.00 | 123,918.19 | 123,595 |
| 2026-01-14 | 120,200.00 | 120,200.00 | 117,800.00 | 119,200.00 | 118,833.86 | 47,607 |
| 2026-01-13 | 120,400.00 | 121,700.00 | 117,600.00 | 119,300.00 | 118,933.55 | 61,124 |
| 2026-01-12 | 116,400.00 | 118,800.00 | 115,100.00 | 118,200.00 | 117,836.93 | 62,985 |
| 2026-01-09 | 115,500.00 | 116,800.00 | 114,500.00 | 115,500.00 | 115,145.22 | 63,370 |
| 2026-01-08 | 113,500.00 | 115,300.00 | 113,100.00 | 114,700.00 | 114,347.68 | 112,195 |
| 2026-01-07 | 117,200.00 | 118,700.00 | 113,500.00 | 114,900.00 | 114,547.06 | 114,597 |
| 2026-01-06 | 117,400.00 | 119,700.00 | 116,900.00 | 118,900.00 | 118,534.78 | 81,192 |
| 2026-01-05 | 121,000.00 | 121,500.00 | 116,500.00 | 117,200.00 | 116,840.00 | 115,066 |
| 2026-01-02 | 124,100.00 | 126,600.00 | 119,500.00 | 121,000.00 | 120,628.33 | 74,549 |
| 2025-12-30 | 118,500.00 | 128,000.00 | 118,300.00 | 124,000.00 | 123,619.11 | 126,951 |
| 2025-12-29 | 117,300.00 | 121,700.00 | 116,500.00 | 120,900.00 | 120,528.63 | 82,109 |
| 2025-12-26 | 126,800.00 | 128,800.00 | 118,600.00 | 119,600.00 | 119,232.63 | 142,673 |
| 2025-12-24 | 123,100.00 | 139,000.00 | 122,200.00 | 131,200.00 | 130,797.00 | 340,051 |
| 2025-12-23 | 118,200.00 | 123,200.00 | 117,100.00 | 122,100.00 | 121,724.95 | 85,244 |
| 2025-12-22 | 115,200.00 | 119,200.00 | 114,800.00 | 118,200.00 | 117,836.93 | 77,766 |
| 2025-12-19 | 113,400.00 | 116,700.00 | 111,500.00 | 114,000.00 | 113,649.83 | 87,718 |
| 2025-12-18 | 112,700.00 | 114,700.00 | 110,500.00 | 112,300.00 | 111,955.05 | 94,347 |
| 2025-12-17 | 113,300.00 | 119,300.00 | 112,500.00 | 116,900.00 | 116,540.92 | 148,736 |
| 2025-12-16 | 119,800.00 | 120,500.00 | 112,400.00 | 112,800.00 | 112,453.52 | 164,051 |
| 2025-12-15 | 140,000.00 | 140,000.00 | 119,100.00 | 120,000.00 | 119,631.40 | 387,100 |
| 2025-12-12 | 111,700.00 | 134,000.00 | 111,500.00 | 133,600.00 | 133,189.62 | 418,570 |
| 2025-12-11 | 112,000.00 | 112,200.00 | 109,100.00 | 110,600.00 | 110,260.27 | 125,486 |
| 2025-12-10 | 111,400.00 | 111,900.00 | 109,400.00 | 110,900.00 | 110,559.35 | 67,297 |
| 2025-12-09 | 107,500.00 | 112,700.00 | 105,900.00 | 112,400.00 | 112,054.74 | 80,503 |
| 2025-12-08 | 107,500.00 | 108,400.00 | 105,500.00 | 106,600.00 | 106,272.56 | 49,910 |
| 2025-12-05 | 104,900.00 | 109,100.00 | 104,900.00 | 108,500.00 | 108,166.72 | 64,491 |
| 2025-12-04 | 105,300.00 | 106,200.00 | 104,100.00 | 105,900.00 | 105,574.71 | 61,471 |
| 2025-12-03 | 103,400.00 | 109,000.00 | 102,400.00 | 108,900.00 | 108,565.49 | 85,043 |
| 2025-12-02 | 103,400.00 | 104,800.00 | 102,000.00 | 103,400.00 | 103,082.39 | 43,479 |
| 2025-12-01 | 103,400.00 | 103,800.00 | 100,200.00 | 101,800.00 | 101,487.30 | 36,419 |
| 2025-11-28 | 103,300.00 | 104,200.00 | 101,200.00 | 102,400.00 | 102,085.46 | 82,331 |
| 2025-11-27 | 99,600.00 | 103,200.00 | 98,300.00 | 102,300.00 | 101,985.77 | 77,154 |
| 2025-11-26 | 103,900.00 | 103,900.00 | 100,000.00 | 100,300.00 | 99,991.91 | 90,728 |
| 2025-11-25 | 108,000.00 | 108,000.00 | 100,100.00 | 100,100.00 | 99,792.53 | 89,904 |
| 2025-11-24 | 99,600.00 | 108,900.00 | 99,600.00 | 108,900.00 | 108,565.49 | 211,357 |
| 2025-11-21 | 98,500.00 | 102,000.00 | 96,800.00 | 98,400.00 | 98,097.75 | 63,873 |
| 2025-11-20 | 96,500.00 | 100,800.00 | 96,500.00 | 97,500.00 | 97,200.51 | 100,502 |
| 2025-11-19 | 97,600.00 | 97,700.00 | 94,700.00 | 96,400.00 | 96,103.89 | 78,935 |
| 2025-11-18 | 97,000.00 | 98,000.00 | 93,100.00 | 93,900.00 | 93,611.57 | 97,964 |
| 2025-11-17 | 99,000.00 | 100,200.00 | 97,400.00 | 97,700.00 | 97,399.90 | 104,639 |
| 2025-11-14 | 103,900.00 | 103,900.00 | 98,700.00 | 99,200.00 | 98,895.29 | 108,387 |
| 2025-11-13 | 100,700.00 | 104,200.00 | 100,100.00 | 103,500.00 | 103,182.08 | 93,492 |
| 2025-11-12 | 100,200.00 | 102,900.00 | 100,000.00 | 102,000.00 | 101,686.69 | 64,073 |
| 2025-11-11 | 101,500.00 | 104,300.00 | 100,200.00 | 100,900.00 | 100,590.07 | 68,327 |
| 2025-11-10 | 103,200.00 | 104,900.00 | 101,800.00 | 102,900.00 | 102,583.92 | 80,625 |
| 2025-11-07 | 104,700.00 | 105,200.00 | 99,500.00 | 101,600.00 | 101,287.92 | 69,064 |
| 2025-11-06 | 102,000.00 | 104,900.00 | 100,300.00 | 103,600.00 | 103,281.77 | 95,807 |
| 2025-11-05 | 104,800.00 | 107,100.00 | 99,300.00 | 100,300.00 | 99,991.91 | 95,606 |
| 2025-11-04 | 101,900.00 | 104,100.00 | 101,300.00 | 103,200.00 | 102,883.00 | 78,981 |
| 2025-11-03 | 103,500.00 | 103,500.00 | 100,500.00 | 102,900.00 | 102,583.92 | 89,397 |
| 2025-10-31 | 115,400.00 | 115,400.00 | 104,600.00 | 104,700.00 | 104,378.40 | 137,398 |
| 2025-10-30 | 109,900.00 | 116,600.00 | 109,900.00 | 114,500.00 | 114,148.29 | 157,856 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 360.0000 KRW |
| 2024-12-27 | 360.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 170.0000 KRW |
| 2020-12-29 | 255.0000 KRW |
| 2019-12-27 | 255.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.