Hanjin Kal historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	24,350.00	24,500.00	24,250.00	24,350.00	23,405.80	583
2023-08-03	24,650.00	24,650.00	24,300.00	24,350.00	23,405.80	1,081
2023-08-02	24,500.00	25,150.00	24,500.00	24,650.00	23,694.17	1,223
2023-08-01	24,500.00	25,100.00	24,500.00	24,950.00	23,982.54	1,101
2023-07-31	24,100.00	24,900.00	24,100.00	24,750.00	23,790.29	918
2023-07-28	24,750.00	24,750.00	23,600.00	24,150.00	23,213.56	2,174
2023-07-27	24,350.00	24,600.00	23,550.00	24,050.00	23,117.43	1,347
2023-07-26	25,300.00	25,300.00	23,800.00	23,900.00	22,973.25	8,139
2023-07-25	24,500.00	25,350.00	24,200.00	24,600.00	23,646.11	4,136
2023-07-24	24,800.00	24,800.00	24,150.00	24,500.00	23,549.98	4,105
2023-07-21	25,100.00	25,150.00	24,750.00	24,800.00	23,838.35	1,840
2023-07-20	25,300.00	26,000.00	25,000.00	25,050.00	24,078.66	2,280
2023-07-19	25,600.00	26,350.00	25,100.00	25,300.00	24,318.96	2,926
2023-07-18	25,650.00	26,600.00	25,600.00	25,800.00	24,799.58	1,738
2023-07-17	26,100.00	26,450.00	25,700.00	25,850.00	24,847.64	2,853
2023-07-14	25,700.00	26,450.00	25,700.00	26,100.00	25,087.94	3,315
2023-07-13	26,000.00	26,300.00	25,400.00	26,000.00	24,991.82	1,881
2023-07-12	26,600.00	26,600.00	25,650.00	26,000.00	24,991.82	883
2023-07-11	26,450.00	26,450.00	25,450.00	25,950.00	24,943.76	552
2023-07-10	25,850.00	26,000.00	25,500.00	25,950.00	24,943.76	2,040
2023-07-07	27,200.00	27,200.00	25,900.00	25,900.00	24,895.70	1,482
2023-07-06	26,850.00	27,300.00	26,150.00	26,150.00	25,136.00	2,380
2023-07-05	26,500.00	27,000.00	26,250.00	26,550.00	25,520.49	2,088
2023-07-04	26,300.00	26,600.00	26,100.00	26,200.00	25,184.06	1,763
2023-07-03	26,650.00	26,850.00	26,300.00	26,650.00	25,616.62	578
2023-06-30	26,150.00	26,900.00	25,800.00	26,650.00	25,616.62	3,071
2023-06-29	26,350.00	26,800.00	26,000.00	26,150.00	25,136.00	2,788
2023-06-28	26,400.00	26,650.00	26,150.00	26,350.00	25,328.25	2,738
2023-06-27	26,900.00	26,900.00	26,250.00	26,750.00	25,712.74	2,701
2023-06-26	26,100.00	27,200.00	25,550.00	26,850.00	25,808.86	3,782
2023-06-23	27,000.00	27,100.00	26,000.00	26,500.00	25,472.43	4,788
2023-06-22	27,250.00	27,750.00	26,850.00	26,850.00	25,808.86	3,829
2023-06-21	28,000.00	28,700.00	27,250.00	27,450.00	26,385.59	5,423
2023-06-20	28,050.00	28,550.00	27,850.00	28,200.00	27,106.51	2,920
2023-06-19	28,050.00	28,250.00	27,600.00	28,050.00	26,962.33	5,673
2023-06-16	27,150.00	31,000.00	27,150.00	28,050.00	26,962.33	47,344
2023-06-15	26,900.00	27,700.00	26,750.00	27,150.00	26,097.23	5,075
2023-06-14	27,650.00	28,200.00	27,000.00	27,000.00	25,953.04	14,600
2023-06-13	28,100.00	28,350.00	27,600.00	27,900.00	26,818.15	5,640
2023-06-12	27,350.00	28,400.00	27,250.00	28,150.00	27,058.45	10,287
2023-06-09	28,100.00	28,400.00	27,150.00	27,300.00	26,241.41	15,799
2023-06-08	28,100.00	29,500.00	27,750.00	28,100.00	27,010.39	20,521
2023-06-07	29,400.00	29,800.00	28,150.00	28,300.00	27,202.63	28,563
2023-06-05	29,500.00	30,350.00	28,850.00	29,950.00	28,788.65	38,306
2023-06-02	30,200.00	31,450.00	29,500.00	29,900.00	28,740.59	49,948
2023-06-01	33,450.00	35,550.00	30,150.00	31,100.00	29,894.06	201,976
2023-05-31	27,050.00	36,850.00	27,000.00	34,000.00	32,681.61	685,634
2023-05-30	24,300.00	31,500.00	24,200.00	28,450.00	27,346.82	239,336
2023-05-26	24,450.00	24,500.00	24,200.00	24,250.00	23,309.68	1,212
2023-05-25	25,050.00	25,050.00	24,300.00	24,450.00	23,501.92	1,295
2023-05-24	25,150.00	25,700.00	24,500.00	24,900.00	23,934.47	1,553
2023-05-23	25,200.00	25,400.00	25,050.00	25,150.00	24,174.78	506
2023-05-22	25,750.00	25,750.00	25,050.00	25,200.00	24,222.84	897
2023-05-19	24,500.00	25,300.00	24,300.00	25,000.00	24,030.60	1,780
2023-05-18	25,500.00	25,500.00	24,300.00	24,500.00	23,549.98	4,263
2023-05-17	24,900.00	25,600.00	24,700.00	25,500.00	24,511.21	1,017
2023-05-16	25,200.00	25,200.00	24,650.00	24,700.00	23,742.23	502
2023-05-15	25,600.00	25,800.00	24,800.00	25,300.00	24,318.96	692
2023-05-12	25,300.00	25,700.00	24,700.00	25,600.00	24,607.33	1,059
2023-05-11	25,300.00	25,750.00	24,300.00	25,250.00	24,270.90	1,420

← NewerPage 14 of 21 · 1,230 trading daysOlder →

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.