Hanjin Kal (KRX:180640)
South Korea flag South Korea · Delayed Price · Currency is KRW
110,600
-4,800 (-4.16%)
At close: Aug 20, 2025, 3:30 PM KST

Hanjin Kal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2025110,000.00112,300.00110,000.00110,200.00110,200.00-0.36%44,479
Aug 20, 2025116,600.00116,600.00110,000.00110,600.00110,600.00-4.16%90,047
Aug 19, 2025117,400.00117,400.00113,500.00115,400.00115,400.00-0.52%53,639
Aug 18, 2025118,200.00118,200.00115,100.00116,000.00116,000.00-2.77%53,343
Aug 14, 2025119,000.00121,000.00117,000.00119,300.00119,300.00-0.50%142,391
Aug 13, 2025115,200.00121,000.00115,200.00119,900.00119,900.003.90%61,726
Aug 12, 2025118,400.00120,300.00115,200.00115,400.00115,400.00-3.43%57,467
Aug 11, 2025121,200.00122,300.00118,700.00119,500.00119,500.00-1.73%42,677
Aug 8, 2025118,000.00125,500.00118,000.00121,600.00121,600.002.44%108,323
Aug 7, 2025116,200.00119,100.00113,600.00118,700.00118,700.001.11%158,820
Aug 6, 2025106,800.00122,400.00106,800.00117,400.00117,400.007.81%187,437
Aug 5, 2025108,000.00109,500.00107,400.00108,900.00108,900.001.11%45,474
Aug 4, 2025106,900.00110,200.00105,800.00107,700.00107,700.001.51%64,154
Aug 1, 2025107,900.00109,100.00104,300.00106,100.00106,100.00-2.84%72,769
Jul 31, 2025108,100.00111,600.00108,000.00109,200.00109,200.00-0.73%83,403
Jul 30, 2025110,200.00112,300.00109,100.00110,000.00110,000.00-1.17%53,647
Jul 29, 2025112,100.00112,600.00110,400.00111,300.00111,300.00-2.20%60,530
Jul 28, 2025115,000.00116,400.00112,700.00113,800.00113,800.00-1.04%57,204
Jul 25, 2025111,900.00117,200.00111,700.00115,000.00115,000.000.79%44,640
Jul 24, 2025114,500.00117,200.00113,100.00114,100.00114,100.00-1.55%58,734
Jul 23, 2025118,900.00118,900.00114,200.00115,900.00115,900.00-0.69%86,722
Jul 22, 2025117,200.00119,600.00115,200.00116,700.00116,700.00-1.44%53,443
Jul 21, 2025118,900.00120,000.00117,000.00118,400.00118,400.00-1.33%56,279
Jul 18, 2025121,200.00123,200.00119,700.00120,000.00120,000.00-1.64%49,628
Jul 17, 2025122,500.00122,500.00118,300.00122,000.00122,000.000.41%77,477
Jul 16, 2025122,300.00123,800.00121,100.00121,500.00121,500.00-1.30%52,770
Jul 15, 2025122,600.00124,000.00121,700.00123,100.00123,100.00-0.57%102,329
Jul 14, 2025121,200.00124,500.00121,100.00123,800.00123,800.000.98%53,211
Jul 11, 2025127,700.00127,700.00121,400.00122,600.00122,600.00-5.69%136,514
Jul 10, 2025122,500.00130,000.00122,500.00130,000.00130,000.006.12%177,737
Jul 9, 2025117,200.00126,200.00117,200.00122,500.00122,500.002.94%113,530
Jul 8, 2025119,400.00120,000.00117,300.00119,000.00119,000.001.10%64,231
Jul 7, 2025120,800.00121,100.00117,500.00117,700.00117,700.00-1.51%35,663
Jul 4, 2025120,500.00121,500.00116,900.00119,500.00119,500.00-0.67%70,148
Jul 3, 2025117,200.00121,800.00116,400.00120,300.00120,300.002.82%75,361
Jul 2, 2025115,800.00119,200.00115,400.00117,000.00117,000.00-0.93%61,803
Jul 1, 2025118,400.00124,400.00117,300.00118,100.00118,100.00-0.08%118,264
Jun 30, 2025118,600.00121,600.00117,400.00118,200.00118,200.00-0.08%84,369
Jun 27, 2025121,500.00121,500.00118,000.00118,300.00118,300.00-2.79%69,517
Jun 26, 2025122,500.00123,000.00119,900.00121,700.00121,700.00-1.06%68,463
Jun 25, 2025125,300.00126,800.00122,400.00123,000.00123,000.00-2.38%90,734
Jun 24, 2025127,500.00130,900.00124,000.00126,000.00126,000.00-0.16%107,101
Jun 23, 2025128,000.00129,600.00125,200.00126,200.00126,200.00-3.52%89,125
Jun 20, 2025131,400.00133,200.00128,100.00130,800.00130,800.000.15%166,784
Jun 19, 2025130,300.00133,100.00129,400.00130,600.00130,600.00-0.68%58,855
Jun 18, 2025130,100.00132,600.00127,700.00131,500.00131,500.00-0.75%90,663
Jun 17, 2025134,500.00137,000.00131,100.00132,500.00132,500.00-2.07%87,618
Jun 16, 2025140,500.00140,500.00132,200.00135,300.00135,300.00-3.63%161,371
Jun 13, 2025151,600.00151,600.00139,300.00140,400.00140,400.00-9.42%244,152
Jun 12, 2025138,400.00155,000.00138,400.00155,000.00155,000.0010.40%315,076