Hanjin Kal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 25,200.00 | 25,350.00 | 24,700.00 | 24,950.00 | 23,838.42 | 1,041 |
| 2022-11-11 | 25,100.00 | 25,700.00 | 24,600.00 | 25,050.00 | 23,933.96 | 4,239 |
| 2022-11-10 | 26,050.00 | 26,050.00 | 24,600.00 | 24,950.00 | 23,838.42 | 1,301 |
| 2022-11-09 | 24,500.00 | 26,550.00 | 24,500.00 | 25,650.00 | 24,507.23 | 3,095 |
| 2022-11-08 | 25,400.00 | 26,250.00 | 24,500.00 | 24,800.00 | 23,695.10 | 3,507 |
| 2022-11-07 | 26,900.00 | 26,900.00 | 25,050.00 | 25,550.00 | 24,411.69 | 5,629 |
| 2022-11-04 | 24,800.00 | 30,000.00 | 24,450.00 | 26,300.00 | 25,128.27 | 66,146 |
| 2022-11-03 | 24,050.00 | 24,100.00 | 22,800.00 | 24,100.00 | 23,026.29 | 770 |
| 2022-11-02 | 23,500.00 | 24,200.00 | 23,000.00 | 24,200.00 | 23,121.83 | 885 |
| 2022-11-01 | 22,750.00 | 24,650.00 | 22,750.00 | 23,900.00 | 22,835.20 | 1,812 |
| 2022-10-31 | 22,900.00 | 23,600.00 | 22,750.00 | 23,050.00 | 22,023.07 | 204 |
| 2022-10-28 | 23,400.00 | 23,550.00 | 22,650.00 | 23,000.00 | 21,975.30 | 742 |
| 2022-10-27 | 22,000.00 | 23,400.00 | 22,000.00 | 23,100.00 | 22,070.84 | 1,511 |
| 2022-10-26 | 22,100.00 | 22,850.00 | 22,100.00 | 22,300.00 | 21,306.48 | 835 |
| 2022-10-25 | 22,450.00 | 23,150.00 | 22,200.00 | 22,300.00 | 21,306.48 | 449 |
| 2022-10-24 | 22,800.00 | 23,250.00 | 22,150.00 | 22,450.00 | 21,449.80 | 710 |
| 2022-10-21 | 22,500.00 | 22,950.00 | 22,300.00 | 22,400.00 | 21,402.03 | 628 |
| 2022-10-20 | 22,800.00 | 22,950.00 | 22,600.00 | 22,650.00 | 21,640.89 | 302 |
| 2022-10-19 | 23,450.00 | 23,450.00 | 22,700.00 | 22,800.00 | 21,784.21 | 566 |
| 2022-10-18 | 22,800.00 | 23,550.00 | 22,700.00 | 23,100.00 | 22,070.84 | 1,432 |
| 2022-10-17 | 22,200.00 | 22,850.00 | 22,200.00 | 22,750.00 | 21,736.43 | 446 |
| 2022-10-14 | 22,150.00 | 22,800.00 | 22,150.00 | 22,600.00 | 21,593.12 | 501 |
| 2022-10-13 | 22,300.00 | 22,650.00 | 22,050.00 | 22,450.00 | 21,449.80 | 966 |
| 2022-10-12 | 23,500.00 | 24,100.00 | 22,500.00 | 22,550.00 | 21,545.34 | 2,143 |
| 2022-10-11 | 24,000.00 | 24,000.00 | 23,000.00 | 23,500.00 | 22,453.02 | 526 |
| 2022-10-07 | 24,000.00 | 24,100.00 | 23,250.00 | 24,000.00 | 22,930.74 | 1,104 |
| 2022-10-06 | 23,650.00 | 24,200.00 | 23,550.00 | 24,000.00 | 22,930.74 | 1,025 |
| 2022-10-05 | 25,000.00 | 25,300.00 | 23,300.00 | 23,600.00 | 22,548.56 | 3,029 |
| 2022-10-04 | 22,350.00 | 25,650.00 | 22,050.00 | 24,950.00 | 23,838.42 | 6,290 |
| 2022-09-30 | 22,500.00 | 23,000.00 | 22,050.00 | 22,350.00 | 21,354.25 | 1,501 |
| 2022-09-29 | 23,350.00 | 23,350.00 | 22,450.00 | 22,500.00 | 21,497.57 | 959 |
| 2022-09-28 | 23,350.00 | 23,500.00 | 22,050.00 | 22,550.00 | 21,545.34 | 4,646 |
| 2022-09-27 | 22,600.00 | 23,050.00 | 21,600.00 | 22,900.00 | 21,879.75 | 2,210 |
| 2022-09-26 | 24,500.00 | 25,000.00 | 22,000.00 | 22,550.00 | 21,545.34 | 7,836 |
| 2022-09-23 | 26,000.00 | 26,000.00 | 24,300.00 | 24,300.00 | 23,217.38 | 5,589 |
| 2022-09-22 | 26,600.00 | 26,600.00 | 25,700.00 | 25,950.00 | 24,793.87 | 1,230 |
| 2022-09-21 | 27,250.00 | 27,250.00 | 26,400.00 | 26,600.00 | 25,414.91 | 866 |
| 2022-09-20 | 27,400.00 | 27,400.00 | 26,150.00 | 26,550.00 | 25,367.13 | 617 |
| 2022-09-19 | 25,700.00 | 26,750.00 | 25,700.00 | 26,400.00 | 25,223.82 | 837 |
| 2022-09-16 | 27,700.00 | 27,700.00 | 25,600.00 | 26,400.00 | 25,223.82 | 1,202 |
| 2022-09-15 | 27,700.00 | 28,050.00 | 26,600.00 | 27,300.00 | 26,083.72 | 1,286 |
| 2022-09-14 | 25,950.00 | 27,950.00 | 25,950.00 | 27,650.00 | 26,418.13 | 1,533 |
| 2022-09-13 | 25,950.00 | 27,250.00 | 25,950.00 | 26,800.00 | 25,606.00 | 1,170 |
| 2022-09-08 | 25,950.00 | 26,000.00 | 25,300.00 | 25,950.00 | 24,793.87 | 846 |
| 2022-09-07 | 27,200.00 | 27,350.00 | 25,300.00 | 25,400.00 | 24,268.37 | 3,561 |
| 2022-09-06 | 28,350.00 | 29,000.00 | 27,100.00 | 27,200.00 | 25,988.18 | 3,073 |
| 2022-09-05 | 29,150.00 | 29,700.00 | 26,300.00 | 27,800.00 | 26,561.44 | 5,340 |
| 2022-09-02 | 29,000.00 | 29,950.00 | 29,000.00 | 29,150.00 | 27,851.30 | 1,002 |
| 2022-09-01 | 31,000.00 | 31,600.00 | 28,900.00 | 29,000.00 | 27,707.98 | 5,599 |
| 2022-08-31 | 31,500.00 | 31,500.00 | 30,750.00 | 30,850.00 | 29,475.56 | 2,306 |
| 2022-08-30 | 32,100.00 | 32,300.00 | 31,500.00 | 31,500.00 | 30,096.60 | 3,614 |
| 2022-08-29 | 33,300.00 | 33,300.00 | 32,000.00 | 32,100.00 | 30,669.87 | 1,478 |
| 2022-08-26 | 32,950.00 | 33,650.00 | 32,550.00 | 33,450.00 | 31,959.72 | 723 |
| 2022-08-25 | 32,500.00 | 33,100.00 | 32,500.00 | 32,750.00 | 31,290.91 | 345 |
| 2022-08-24 | 32,000.00 | 32,800.00 | 32,000.00 | 32,650.00 | 31,195.36 | 433 |
| 2022-08-23 | 32,250.00 | 32,500.00 | 32,000.00 | 32,000.00 | 30,574.32 | 273 |
| 2022-08-22 | 33,400.00 | 33,400.00 | 32,100.00 | 32,250.00 | 30,813.19 | 1,471 |
| 2022-08-19 | 33,950.00 | 34,150.00 | 33,250.00 | 33,400.00 | 31,911.95 | 947 |
| 2022-08-18 | 33,800.00 | 34,200.00 | 33,500.00 | 33,950.00 | 32,437.45 | 349 |
| 2022-08-17 | 33,350.00 | 34,000.00 | 33,350.00 | 33,900.00 | 32,389.67 | 2,593 |
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.