Hanjin Kal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	33,100.00	34,000.00	31,500.00	32,800.00	31,338.68	929
2022-02-18	33,000.00	33,250.00	32,350.00	32,550.00	31,099.82	1,648
2022-02-17	33,000.00	33,850.00	32,100.00	32,500.00	31,052.05	1,213
2022-02-16	32,800.00	33,600.00	32,000.00	32,700.00	31,243.14	1,467
2022-02-15	31,300.00	33,550.00	31,200.00	31,800.00	30,383.23	2,170
2022-02-14	32,800.00	32,950.00	31,850.00	31,850.00	30,431.01	3,384
2022-02-11	33,100.00	34,000.00	32,800.00	33,050.00	31,577.54	2,503
2022-02-10	33,950.00	34,950.00	33,300.00	33,300.00	31,816.41	5,999
2022-02-09	32,950.00	40,250.00	31,000.00	34,400.00	32,867.40	49,963
2022-02-08	34,200.00	34,200.00	32,800.00	32,950.00	31,482.00	858
2022-02-07	33,000.00	33,600.00	31,200.00	33,400.00	31,911.95	1,488
2022-02-04	31,800.00	33,200.00	31,150.00	33,000.00	31,529.77	1,321
2022-02-03	32,300.00	32,300.00	30,250.00	31,800.00	30,383.23	528
2022-01-28	28,700.00	30,800.00	28,700.00	30,800.00	29,427.79	975
2022-01-27	31,100.00	31,100.00	29,600.00	29,600.00	28,281.25	1,183
2022-01-26	31,000.00	31,750.00	30,600.00	30,850.00	29,475.56	1,185
2022-01-25	32,600.00	32,600.00	30,500.00	30,600.00	29,236.70	1,011
2022-01-24	32,050.00	33,100.00	32,000.00	32,000.00	30,574.32	951
2022-01-21	33,400.00	33,400.00	32,300.00	33,050.00	31,577.54	470
2022-01-20	33,800.00	33,800.00	32,850.00	33,400.00	31,911.95	212
2022-01-19	32,200.00	34,550.00	32,100.00	33,100.00	31,625.32	1,877
2022-01-18	34,100.00	34,950.00	33,200.00	33,200.00	31,720.86	975
2022-01-17	34,050.00	34,650.00	33,500.00	33,850.00	32,341.90	1,028
2022-01-14	34,100.00	34,700.00	33,750.00	34,700.00	33,154.03	643
2022-01-13	34,100.00	34,750.00	33,650.00	34,150.00	32,628.54	1,023
2022-01-12	34,500.00	35,100.00	34,200.00	34,400.00	32,867.40	1,064
2022-01-11	34,800.00	35,250.00	34,100.00	35,100.00	33,536.21	832
2022-01-10	34,150.00	35,600.00	34,150.00	34,800.00	33,249.58	340
2022-01-07	34,150.00	35,200.00	34,000.00	35,200.00	33,631.76	1,051
2022-01-06	35,200.00	35,250.00	33,100.00	34,350.00	32,819.63	462
2022-01-05	35,450.00	35,450.00	34,000.00	34,850.00	33,297.35	542
2022-01-04	34,500.00	34,950.00	34,300.00	34,900.00	33,345.12	250
2022-01-03	35,000.00	36,300.00	34,600.00	35,100.00	33,536.21	765
2021-12-30	34,900.00	38,900.00	32,700.00	34,500.00	32,962.94	8,920
2021-12-29	34,600.00	34,600.00	33,400.00	33,800.00	32,294.13	1,324
2021-12-28	33,550.00	34,450.00	33,000.00	33,250.00	31,768.63	1,444
2021-12-27	32,800.00	33,300.00	32,700.00	32,900.00	31,434.23	307
2021-12-24	31,850.00	33,000.00	31,850.00	32,750.00	31,290.91	613
2021-12-23	33,200.00	33,450.00	32,200.00	32,300.00	30,860.96	1,687
2021-12-22	33,350.00	33,650.00	33,100.00	33,150.00	31,673.09	405
2021-12-21	32,450.00	34,000.00	31,800.00	33,100.00	31,625.32	1,234
2021-12-20	34,150.00	34,150.00	32,100.00	32,450.00	31,004.28	2,180
2021-12-17	34,200.00	34,200.00	34,050.00	34,200.00	32,676.31	358
2021-12-16	32,600.00	34,700.00	32,600.00	34,200.00	32,676.31	1,012
2021-12-15	34,600.00	35,350.00	34,100.00	34,400.00	32,867.40	1,494
2021-12-14	36,050.00	36,750.00	35,050.00	35,350.00	33,775.07	652
2021-12-13	36,400.00	37,350.00	36,000.00	36,050.00	34,443.89	1,857
2021-12-10	37,300.00	38,000.00	36,100.00	36,400.00	34,778.29	2,850
2021-12-09	37,550.00	37,550.00	36,750.00	37,300.00	35,638.20	1,943
2021-12-08	35,700.00	36,600.00	35,500.00	36,350.00	34,730.52	3,114
2021-12-07	33,700.00	35,300.00	33,500.00	35,300.00	33,727.30	4,059
2021-12-06	33,300.00	33,750.00	33,200.00	33,500.00	32,007.50	1,576
2021-12-03	32,300.00	34,450.00	32,300.00	33,450.00	31,959.72	2,394
2021-12-02	31,550.00	32,700.00	31,500.00	32,300.00	30,860.96	980
2021-12-01	31,700.00	33,350.00	31,500.00	32,300.00	30,860.96	2,259
2021-11-30	33,500.00	33,500.00	31,250.00	31,750.00	30,335.46	2,801
2021-11-29	31,500.00	33,550.00	31,500.00	32,950.00	31,482.00	1,875
2021-11-26	34,500.00	34,500.00	33,550.00	33,650.00	32,150.81	1,257
2021-11-25	34,700.00	35,000.00	34,050.00	34,500.00	32,962.94	548
2021-11-24	35,850.00	35,850.00	34,500.00	34,700.00	33,154.03	610

← NewerPage 20 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.