Hanjin Kal (KRX:180640)
South Korea · Delayed Price · Currency is KRW 109,200
-800 (-0.73%)
At close: Jul 31, 2025, 3:30 PM KST
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107,900.00 | 109,100.00 | 104,300.00 | 106,000.00 | 106,000.00 | -2.93% | 55,160 |
| Jul 31, 2025 | 108,100.00 | 111,600.00 | 108,000.00 | 109,200.00 | 109,200.00 | -0.73% | 83,403 |
| Jul 30, 2025 | 110,200.00 | 112,300.00 | 109,100.00 | 110,000.00 | 110,000.00 | -1.17% | 53,647 |
| Jul 29, 2025 | 112,100.00 | 112,600.00 | 110,400.00 | 111,300.00 | 111,300.00 | -2.20% | 60,530 |
| Jul 28, 2025 | 115,000.00 | 116,400.00 | 112,700.00 | 113,800.00 | 113,800.00 | -1.04% | 57,204 |
| Jul 25, 2025 | 111,900.00 | 117,200.00 | 111,700.00 | 115,000.00 | 115,000.00 | 0.79% | 44,640 |
| Jul 24, 2025 | 114,500.00 | 117,200.00 | 113,100.00 | 114,100.00 | 114,100.00 | -1.55% | 58,734 |
| Jul 23, 2025 | 118,900.00 | 118,900.00 | 114,200.00 | 115,900.00 | 115,900.00 | -0.69% | 86,722 |
| Jul 22, 2025 | 117,200.00 | 119,600.00 | 115,200.00 | 116,700.00 | 116,700.00 | -1.44% | 53,443 |
| Jul 21, 2025 | 118,900.00 | 120,000.00 | 117,000.00 | 118,400.00 | 118,400.00 | -1.33% | 56,279 |
| Jul 18, 2025 | 121,200.00 | 123,200.00 | 119,700.00 | 120,000.00 | 120,000.00 | -1.64% | 49,628 |
| Jul 17, 2025 | 122,500.00 | 122,500.00 | 118,300.00 | 122,000.00 | 122,000.00 | 0.41% | 77,477 |
| Jul 16, 2025 | 122,300.00 | 123,800.00 | 121,100.00 | 121,500.00 | 121,500.00 | -1.30% | 52,770 |
| Jul 15, 2025 | 122,600.00 | 124,000.00 | 121,700.00 | 123,100.00 | 123,100.00 | -0.57% | 102,329 |
| Jul 14, 2025 | 121,200.00 | 124,500.00 | 121,100.00 | 123,800.00 | 123,800.00 | 0.98% | 53,211 |
| Jul 11, 2025 | 127,700.00 | 127,700.00 | 121,400.00 | 122,600.00 | 122,600.00 | -5.69% | 136,514 |
| Jul 10, 2025 | 122,500.00 | 130,000.00 | 122,500.00 | 130,000.00 | 130,000.00 | 6.12% | 177,737 |
| Jul 9, 2025 | 117,200.00 | 126,200.00 | 117,200.00 | 122,500.00 | 122,500.00 | 2.94% | 113,530 |
| Jul 8, 2025 | 119,400.00 | 120,000.00 | 117,300.00 | 119,000.00 | 119,000.00 | 1.10% | 64,231 |
| Jul 7, 2025 | 120,800.00 | 121,100.00 | 117,500.00 | 117,700.00 | 117,700.00 | -1.51% | 35,663 |
| Jul 4, 2025 | 120,500.00 | 121,500.00 | 116,900.00 | 119,500.00 | 119,500.00 | -0.67% | 70,148 |
| Jul 3, 2025 | 117,200.00 | 121,800.00 | 116,400.00 | 120,300.00 | 120,300.00 | 2.82% | 75,361 |
| Jul 2, 2025 | 115,800.00 | 119,200.00 | 115,400.00 | 117,000.00 | 117,000.00 | -0.93% | 61,803 |
| Jul 1, 2025 | 118,400.00 | 124,400.00 | 117,300.00 | 118,100.00 | 118,100.00 | -0.08% | 118,264 |
| Jun 30, 2025 | 118,600.00 | 121,600.00 | 117,400.00 | 118,200.00 | 118,200.00 | -0.08% | 84,369 |
| Jun 27, 2025 | 121,500.00 | 121,500.00 | 118,000.00 | 118,300.00 | 118,300.00 | -2.79% | 69,517 |
| Jun 26, 2025 | 122,500.00 | 123,000.00 | 119,900.00 | 121,700.00 | 121,700.00 | -1.06% | 68,463 |
| Jun 25, 2025 | 125,300.00 | 126,800.00 | 122,400.00 | 123,000.00 | 123,000.00 | -2.38% | 90,734 |
| Jun 24, 2025 | 127,500.00 | 130,900.00 | 124,000.00 | 126,000.00 | 126,000.00 | -0.16% | 107,101 |
| Jun 23, 2025 | 128,000.00 | 129,600.00 | 125,200.00 | 126,200.00 | 126,200.00 | -3.52% | 89,125 |
| Jun 20, 2025 | 131,400.00 | 133,200.00 | 128,100.00 | 130,800.00 | 130,800.00 | 0.15% | 166,784 |
| Jun 19, 2025 | 130,300.00 | 133,100.00 | 129,400.00 | 130,600.00 | 130,600.00 | -0.68% | 58,855 |
| Jun 18, 2025 | 130,100.00 | 132,600.00 | 127,700.00 | 131,500.00 | 131,500.00 | -0.75% | 90,663 |
| Jun 17, 2025 | 134,500.00 | 137,000.00 | 131,100.00 | 132,500.00 | 132,500.00 | -2.07% | 87,618 |
| Jun 16, 2025 | 140,500.00 | 140,500.00 | 132,200.00 | 135,300.00 | 135,300.00 | -3.63% | 161,371 |
| Jun 13, 2025 | 151,600.00 | 151,600.00 | 139,300.00 | 140,400.00 | 140,400.00 | -9.42% | 244,152 |
| Jun 12, 2025 | 138,400.00 | 155,000.00 | 138,400.00 | 155,000.00 | 155,000.00 | 10.40% | 315,076 |
| Jun 11, 2025 | 139,400.00 | 142,700.00 | 137,700.00 | 140,400.00 | 140,400.00 | 0.65% | 113,540 |
| Jun 10, 2025 | 139,800.00 | 141,000.00 | 138,300.00 | 139,500.00 | 139,500.00 | -0.21% | 118,067 |
| Jun 9, 2025 | 148,500.00 | 152,500.00 | 139,800.00 | 139,800.00 | 139,800.00 | -6.61% | 213,610 |
| Jun 5, 2025 | 150,000.00 | 157,600.00 | 146,000.00 | 149,700.00 | 149,700.00 | -1.84% | 218,225 |
| Jun 4, 2025 | 143,400.00 | 154,500.00 | 139,900.00 | 152,500.00 | 152,500.00 | 7.93% | 325,112 |
| Jun 2, 2025 | 138,300.00 | 145,000.00 | 138,000.00 | 141,300.00 | 141,300.00 | - | 157,434 |
| May 30, 2025 | 148,700.00 | 155,100.00 | 140,900.00 | 141,300.00 | 141,300.00 | -5.80% | 366,199 |
| May 29, 2025 | 154,000.00 | 159,100.00 | 148,100.00 | 150,000.00 | 150,000.00 | -0.33% | 292,461 |
| May 28, 2025 | 133,800.00 | 165,000.00 | 132,400.00 | 150,500.00 | 150,500.00 | 11.48% | 917,132 |
| May 27, 2025 | 131,600.00 | 135,300.00 | 126,600.00 | 135,000.00 | 135,000.00 | 1.58% | 242,508 |
| May 26, 2025 | 121,900.00 | 135,700.00 | 120,900.00 | 132,900.00 | 132,900.00 | 10.66% | 441,562 |
| May 23, 2025 | 110,700.00 | 121,000.00 | 110,200.00 | 120,100.00 | 120,100.00 | 6.57% | 211,443 |
| May 22, 2025 | 121,600.00 | 121,900.00 | 107,500.00 | 112,700.00 | 112,700.00 | 1.26% | 389,156 |