Hanjin Kal (KRX:180640)
South Korea · Delayed Price · Currency is KRW 112,900
-23,600 (-17.29%)
At close: Mar 4, 2026
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 133,500.00 | 133,800.00 | 111,800.00 | 113,000.00 | 113,000.00 | -17.22% | 196,158 |
| Mar 3, 2026 | 155,600.00 | 156,400.00 | 135,800.00 | 136,500.00 | 136,500.00 | -12.67% | 220,473 |
| Feb 27, 2026 | 172,700.00 | 172,700.00 | 156,300.00 | 156,300.00 | 156,300.00 | -9.39% | 276,458 |
| Feb 26, 2026 | 168,900.00 | 175,900.00 | 162,900.00 | 172,500.00 | 172,500.00 | -0.29% | 176,663 |
| Feb 25, 2026 | 158,500.00 | 175,600.00 | 148,000.00 | 173,000.00 | 173,000.00 | 7.19% | 196,751 |
| Feb 24, 2026 | 147,800.00 | 164,900.00 | 147,100.00 | 161,400.00 | 161,400.00 | 9.20% | 190,956 |
| Feb 23, 2026 | 145,200.00 | 149,400.00 | 145,000.00 | 147,800.00 | 147,800.00 | -0.34% | 111,259 |
| Feb 20, 2026 | 144,700.00 | 149,900.00 | 143,000.00 | 148,300.00 | 148,300.00 | 1.64% | 130,895 |
| Feb 19, 2026 | 136,000.00 | 147,800.00 | 135,300.00 | 145,900.00 | 145,900.00 | 7.20% | 168,652 |
| Feb 13, 2026 | 127,100.00 | 139,800.00 | 125,300.00 | 136,100.00 | 136,100.00 | 5.91% | 235,088 |
| Feb 12, 2026 | 126,400.00 | 128,500.00 | 124,100.00 | 128,500.00 | 128,500.00 | 2.72% | 138,788 |
| Feb 11, 2026 | 124,600.00 | 128,900.00 | 123,300.00 | 125,100.00 | 125,100.00 | 0.40% | 110,563 |
| Feb 10, 2026 | 117,300.00 | 126,600.00 | 115,700.00 | 124,600.00 | 124,600.00 | 6.77% | 145,183 |
| Feb 9, 2026 | 115,000.00 | 117,300.00 | 113,900.00 | 116,700.00 | 116,700.00 | 5.71% | 89,040 |
| Feb 6, 2026 | 112,400.00 | 114,600.00 | 107,500.00 | 110,400.00 | 110,400.00 | -4.58% | 85,613 |
| Feb 5, 2026 | 116,000.00 | 121,800.00 | 115,100.00 | 115,700.00 | 115,700.00 | -2.45% | 107,508 |
| Feb 4, 2026 | 115,100.00 | 119,700.00 | 115,100.00 | 118,600.00 | 118,600.00 | 3.04% | 113,922 |
| Feb 3, 2026 | 112,800.00 | 115,600.00 | 110,600.00 | 115,100.00 | 115,100.00 | 4.07% | 96,930 |
| Feb 2, 2026 | 115,100.00 | 115,100.00 | 107,500.00 | 110,600.00 | 110,600.00 | -2.04% | 126,712 |
| Jan 30, 2026 | 114,100.00 | 115,400.00 | 112,000.00 | 112,900.00 | 112,900.00 | -2.25% | 133,062 |
| Jan 29, 2026 | 116,200.00 | 117,000.00 | 113,300.00 | 115,500.00 | 115,500.00 | -0.94% | 106,871 |
| Jan 28, 2026 | 119,500.00 | 120,100.00 | 116,400.00 | 116,600.00 | 116,600.00 | -2.10% | 105,854 |
| Jan 27, 2026 | 124,900.00 | 124,900.00 | 119,000.00 | 119,100.00 | 119,100.00 | -3.87% | 101,083 |
| Jan 26, 2026 | 129,200.00 | 132,700.00 | 123,900.00 | 123,900.00 | 123,900.00 | -4.69% | 104,091 |
| Jan 23, 2026 | 128,600.00 | 132,700.00 | 128,400.00 | 130,000.00 | 130,000.00 | 0.70% | 80,235 |
| Jan 22, 2026 | 129,000.00 | 134,700.00 | 128,700.00 | 129,100.00 | 129,100.00 | 1.25% | 81,790 |
| Jan 21, 2026 | 130,400.00 | 130,400.00 | 122,900.00 | 127,500.00 | 127,500.00 | -2.22% | 57,544 |
| Jan 20, 2026 | 126,800.00 | 131,800.00 | 126,200.00 | 130,400.00 | 130,400.00 | 1.32% | 75,124 |
| Jan 19, 2026 | 130,100.00 | 131,100.00 | 127,900.00 | 128,700.00 | 128,700.00 | 0.31% | 103,412 |
| Jan 16, 2026 | 124,400.00 | 137,300.00 | 122,800.00 | 128,300.00 | 128,300.00 | 3.22% | 166,280 |
| Jan 15, 2026 | 120,800.00 | 127,200.00 | 119,600.00 | 124,300.00 | 124,300.00 | 4.28% | 123,595 |
| Jan 14, 2026 | 120,200.00 | 120,200.00 | 117,800.00 | 119,200.00 | 119,200.00 | -0.08% | 47,607 |
| Jan 13, 2026 | 120,400.00 | 121,700.00 | 117,600.00 | 119,300.00 | 119,300.00 | 0.93% | 61,124 |
| Jan 12, 2026 | 116,400.00 | 118,800.00 | 115,100.00 | 118,200.00 | 118,200.00 | 2.34% | 62,985 |
| Jan 9, 2026 | 115,500.00 | 116,800.00 | 114,500.00 | 115,500.00 | 115,500.00 | 0.70% | 63,370 |
| Jan 8, 2026 | 113,500.00 | 115,300.00 | 113,100.00 | 114,700.00 | 114,700.00 | -0.17% | 112,195 |
| Jan 7, 2026 | 117,200.00 | 118,700.00 | 113,500.00 | 114,900.00 | 114,900.00 | -3.36% | 114,597 |
| Jan 6, 2026 | 117,400.00 | 119,700.00 | 116,900.00 | 118,900.00 | 118,900.00 | 1.45% | 81,192 |
| Jan 5, 2026 | 121,000.00 | 121,500.00 | 116,500.00 | 117,200.00 | 117,200.00 | -3.14% | 115,066 |
| Jan 2, 2026 | 124,100.00 | 126,600.00 | 119,500.00 | 121,000.00 | 121,000.00 | -2.42% | 74,549 |
| Dec 30, 2025 | 118,500.00 | 128,000.00 | 118,300.00 | 124,000.00 | 124,000.00 | 2.56% | 126,951 |
| Dec 29, 2025 | 117,300.00 | 121,700.00 | 116,500.00 | 120,900.00 | 120,900.00 | 1.09% | 82,109 |
| Dec 26, 2025 | 126,800.00 | 128,800.00 | 118,600.00 | 119,600.00 | 119,600.00 | -8.84% | 142,673 |
| Dec 24, 2025 | 123,100.00 | 139,000.00 | 122,200.00 | 131,200.00 | 131,200.00 | 7.45% | 340,050 |
| Dec 23, 2025 | 118,200.00 | 123,200.00 | 117,100.00 | 122,100.00 | 122,100.00 | 3.30% | 85,244 |
| Dec 22, 2025 | 115,200.00 | 119,200.00 | 114,800.00 | 118,200.00 | 118,200.00 | 3.68% | 77,766 |
| Dec 19, 2025 | 113,400.00 | 116,700.00 | 111,500.00 | 114,000.00 | 114,000.00 | 1.51% | 87,694 |
| Dec 18, 2025 | 112,700.00 | 114,700.00 | 110,500.00 | 112,300.00 | 112,300.00 | -3.93% | 94,347 |
| Dec 17, 2025 | 113,300.00 | 119,300.00 | 112,500.00 | 116,900.00 | 116,900.00 | 3.63% | 148,736 |
| Dec 16, 2025 | 119,800.00 | 120,500.00 | 112,400.00 | 112,800.00 | 112,800.00 | -6.00% | 164,051 |