Hanjin Kal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	33,100.00	33,950.00	33,100.00	33,350.00	31,864.18	1,065
2022-08-12	33,000.00	33,800.00	33,000.00	33,100.00	31,625.32	401
2022-08-11	33,250.00	33,500.00	33,000.00	33,000.00	31,529.77	658
2022-08-10	33,700.00	34,150.00	32,500.00	33,150.00	31,673.09	2,895
2022-08-09	33,500.00	34,100.00	33,050.00	33,700.00	32,198.58	507
2022-08-08	34,400.00	34,400.00	32,950.00	33,050.00	31,577.54	666
2022-08-05	34,000.00	34,450.00	33,500.00	33,550.00	32,055.27	2,847
2022-08-04	33,600.00	34,100.00	33,450.00	33,950.00	32,437.45	1,833
2022-08-03	33,850.00	33,850.00	33,000.00	33,550.00	32,055.27	1,040
2022-08-02	33,300.00	33,750.00	32,750.00	33,150.00	31,673.09	457
2022-08-01	33,350.00	33,350.00	33,050.00	33,250.00	31,768.63	1,876
2022-07-29	32,450.00	33,000.00	32,150.00	32,900.00	31,434.23	2,412
2022-07-28	32,500.00	32,500.00	32,050.00	32,400.00	30,956.50	1,843
2022-07-27	32,300.00	32,850.00	31,500.00	32,050.00	30,622.10	3,590
2022-07-26	32,700.00	32,700.00	32,050.00	32,300.00	30,860.96	77
2022-07-25	32,000.00	33,000.00	32,000.00	32,200.00	30,765.41	1,544
2022-07-22	32,350.00	32,500.00	31,800.00	32,000.00	30,574.32	1,148
2022-07-21	32,250.00	32,600.00	32,150.00	32,350.00	30,908.73	205
2022-07-20	32,900.00	32,950.00	31,900.00	32,200.00	30,765.41	1,087
2022-07-19	32,000.00	32,600.00	32,000.00	32,350.00	30,908.73	324
2022-07-18	31,600.00	32,700.00	31,600.00	32,300.00	30,860.96	473
2022-07-15	31,850.00	31,850.00	31,350.00	31,500.00	30,096.60	579
2022-07-14	32,100.00	32,200.00	31,500.00	31,900.00	30,478.78	629
2022-07-13	32,000.00	32,400.00	31,750.00	32,250.00	30,813.19	1,236
2022-07-12	33,150.00	33,150.00	31,650.00	32,000.00	30,574.32	2,243
2022-07-11	34,400.00	34,400.00	32,900.00	33,150.00	31,673.09	517
2022-07-08	33,650.00	34,400.00	33,000.00	33,700.00	32,198.58	412
2022-07-07	32,500.00	33,850.00	32,000.00	33,650.00	32,150.81	1,790
2022-07-06	34,350.00	34,350.00	32,000.00	32,500.00	31,052.05	3,243
2022-07-05	33,050.00	34,350.00	31,050.00	33,700.00	32,198.58	5,045
2022-07-04	34,450.00	34,450.00	32,700.00	33,000.00	31,529.77	1,266
2022-07-01	34,250.00	35,200.00	34,000.00	34,000.00	32,485.22	1,428
2022-06-30	35,900.00	35,900.00	34,250.00	34,250.00	32,724.08	1,181
2022-06-29	36,000.00	36,500.00	34,850.00	35,100.00	33,536.21	3,039
2022-06-28	33,850.00	36,900.00	33,850.00	36,150.00	34,539.43	14,491
2022-06-27	33,950.00	36,250.00	33,900.00	34,350.00	32,819.63	10,265
2022-06-24	34,700.00	34,700.00	33,300.00	34,200.00	32,676.31	919
2022-06-23	34,500.00	35,500.00	33,000.00	33,250.00	31,768.63	2,288
2022-06-22	35,200.00	36,000.00	34,300.00	35,000.00	33,440.67	2,552
2022-06-21	32,550.00	39,000.00	32,550.00	35,100.00	33,536.21	9,106
2022-06-20	34,750.00	35,300.00	34,250.00	34,300.00	32,771.85	1,219
2022-06-17	34,150.00	36,650.00	34,150.00	35,200.00	33,631.76	1,784
2022-06-16	35,950.00	36,900.00	35,150.00	35,150.00	33,583.98	874
2022-06-15	36,800.00	36,950.00	35,200.00	35,950.00	34,348.34	1,280
2022-06-14	35,000.00	36,600.00	34,600.00	36,400.00	34,778.29	1,406
2022-06-13	36,400.00	36,400.00	35,000.00	35,700.00	34,109.48	801
2022-06-10	36,500.00	37,350.00	35,850.00	36,550.00	34,921.61	1,542
2022-06-09	36,050.00	37,500.00	35,800.00	35,900.00	34,300.57	2,299
2022-06-08	35,500.00	37,500.00	35,500.00	36,350.00	34,730.52	2,263
2022-06-07	36,800.00	36,850.00	35,350.00	36,400.00	34,778.29	1,916
2022-06-03	35,750.00	36,000.00	34,900.00	36,000.00	34,396.11	1,846
2022-06-02	36,800.00	36,800.00	34,600.00	35,200.00	33,631.76	593
2022-05-31	35,700.00	35,700.00	34,650.00	35,000.00	33,440.67	709
2022-05-30	34,200.00	35,950.00	34,200.00	35,050.00	33,488.44	747
2022-05-27	33,750.00	35,900.00	33,750.00	34,650.00	33,106.26	2,482
2022-05-26	34,000.00	34,450.00	33,400.00	33,650.00	32,150.81	1,328
2022-05-25	34,700.00	34,700.00	33,000.00	33,750.00	32,246.36	4,060
2022-05-24	35,050.00	35,050.00	33,850.00	34,050.00	32,532.99	327
2022-05-23	35,900.00	35,900.00	34,600.00	34,600.00	33,058.49	564
2022-05-20	33,800.00	35,250.00	33,800.00	35,200.00	33,631.76	1,201

← NewerPage 18 of 21 · 1,229 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.