Hanjin Kal (KRX:180640)
South Korea · Delayed Price · Currency is KRW 116,500
-1,800 (-1.52%)
Mar 27, 2026, 1:49 PM KST
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 117,800.00 | 117,800.00 | 114,300.00 | 114,500.00 | - | -3.21% | 10,439 |
| Mar 26, 2026 | 127,500.00 | 127,500.00 | 117,200.00 | 118,300.00 | 118,300.00 | -6.63% | 107,159 |
| Mar 25, 2026 | 124,800.00 | 129,900.00 | 124,100.00 | 126,700.00 | 126,700.00 | 4.45% | 131,693 |
| Mar 24, 2026 | 125,400.00 | 125,400.00 | 116,500.00 | 121,300.00 | 121,300.00 | 2.10% | 89,372 |
| Mar 23, 2026 | 124,800.00 | 125,900.00 | 117,800.00 | 118,800.00 | 118,800.00 | -8.62% | 191,327 |
| Mar 20, 2026 | 126,400.00 | 134,500.00 | 126,000.00 | 130,000.00 | 130,000.00 | 1.56% | 192,504 |
| Mar 19, 2026 | 142,200.00 | 143,000.00 | 125,600.00 | 128,000.00 | 128,000.00 | 4.83% | 285,687 |
| Mar 18, 2026 | 119,400.00 | 125,800.00 | 118,300.00 | 122,100.00 | 122,100.00 | 4.00% | 119,203 |
| Mar 17, 2026 | 118,200.00 | 119,800.00 | 117,100.00 | 117,400.00 | 117,400.00 | 1.03% | 62,025 |
| Mar 16, 2026 | 114,800.00 | 120,700.00 | 114,600.00 | 116,200.00 | 116,200.00 | 0.52% | 60,428 |
| Mar 13, 2026 | 117,100.00 | 121,700.00 | 115,400.00 | 115,600.00 | 115,600.00 | -6.02% | 122,646 |
| Mar 12, 2026 | 119,100.00 | 123,000.00 | 117,100.00 | 123,000.00 | 123,000.00 | 1.99% | 90,402 |
| Mar 11, 2026 | 130,600.00 | 130,600.00 | 119,700.00 | 120,600.00 | 120,600.00 | -3.13% | 102,921 |
| Mar 10, 2026 | 121,000.00 | 126,500.00 | 118,600.00 | 124,500.00 | 124,500.00 | 9.21% | 83,285 |
| Mar 9, 2026 | 113,000.00 | 117,000.00 | 111,000.00 | 114,000.00 | 114,000.00 | -7.84% | 125,451 |
| Mar 6, 2026 | 120,000.00 | 124,700.00 | 118,500.00 | 123,700.00 | 123,700.00 | 2.06% | 107,186 |
| Mar 5, 2026 | 120,500.00 | 124,300.00 | 117,500.00 | 121,200.00 | 121,200.00 | 7.26% | 171,434 |
| 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 |