Hanjin Kal (KRX:180640)
South Korea · Delayed Price · Currency is KRW 129,100
+1,600 (1.25%)
Jan 22, 2026, 3:30 PM KST
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 140,000.00 | 140,000.00 | 119,100.00 | 120,000.00 | 120,000.00 | -10.18% | 387,100 |
| Dec 12, 2025 | 111,700.00 | 134,000.00 | 111,500.00 | 133,600.00 | 133,600.00 | 20.80% | 418,569 |
| Dec 11, 2025 | 112,000.00 | 112,200.00 | 109,100.00 | 110,600.00 | 110,600.00 | -0.27% | 125,486 |
| Dec 10, 2025 | 111,400.00 | 111,900.00 | 109,400.00 | 110,900.00 | 110,900.00 | -1.33% | 67,297 |
| Dec 9, 2025 | 107,500.00 | 112,700.00 | 105,900.00 | 112,400.00 | 112,400.00 | 5.44% | 80,503 |
| Dec 8, 2025 | 107,500.00 | 108,400.00 | 105,500.00 | 106,600.00 | 106,600.00 | -1.75% | 49,910 |
| Dec 5, 2025 | 104,900.00 | 109,100.00 | 104,900.00 | 108,500.00 | 108,500.00 | 2.46% | 64,491 |
| Dec 4, 2025 | 105,300.00 | 106,200.00 | 104,100.00 | 105,900.00 | 105,900.00 | -2.75% | 61,471 |
| Dec 3, 2025 | 103,400.00 | 109,000.00 | 102,400.00 | 108,900.00 | 108,900.00 | 5.32% | 85,043 |
| Dec 2, 2025 | 103,400.00 | 104,800.00 | 102,000.00 | 103,400.00 | 103,400.00 | 1.57% | 43,479 |
| Dec 1, 2025 | 103,400.00 | 103,800.00 | 100,200.00 | 101,800.00 | 101,800.00 | -0.59% | 36,419 |
| Nov 28, 2025 | 103,300.00 | 104,200.00 | 101,200.00 | 102,400.00 | 102,400.00 | 0.10% | 82,331 |
| Nov 27, 2025 | 99,600.00 | 103,200.00 | 98,300.00 | 102,300.00 | 102,300.00 | 1.99% | 77,154 |
| Nov 26, 2025 | 103,900.00 | 103,900.00 | 100,000.00 | 100,300.00 | 100,300.00 | 0.20% | 90,728 |
| Nov 25, 2025 | 108,000.00 | 108,000.00 | 100,100.00 | 100,100.00 | 100,100.00 | -8.08% | 89,904 |
| Nov 24, 2025 | 99,600.00 | 108,900.00 | 99,600.00 | 108,900.00 | 108,900.00 | 10.67% | 211,350 |
| Nov 21, 2025 | 98,500.00 | 102,000.00 | 96,800.00 | 98,400.00 | 98,400.00 | 0.92% | 63,873 |
| Nov 20, 2025 | 96,500.00 | 100,800.00 | 96,500.00 | 97,500.00 | 97,500.00 | 1.14% | 100,502 |
| Nov 19, 2025 | 97,600.00 | 97,700.00 | 94,700.00 | 96,400.00 | 96,400.00 | 2.66% | 78,935 |
| Nov 18, 2025 | 97,000.00 | 98,000.00 | 93,100.00 | 93,900.00 | 93,900.00 | -3.89% | 97,964 |
| Nov 17, 2025 | 99,000.00 | 100,200.00 | 97,400.00 | 97,700.00 | 97,700.00 | -1.51% | 104,639 |
| Nov 14, 2025 | 103,900.00 | 103,900.00 | 98,700.00 | 99,200.00 | 99,200.00 | -4.15% | 108,387 |
| Nov 13, 2025 | 100,700.00 | 104,200.00 | 100,100.00 | 103,500.00 | 103,500.00 | 1.47% | 93,492 |
| Nov 12, 2025 | 100,200.00 | 102,900.00 | 100,000.00 | 102,000.00 | 102,000.00 | 1.09% | 64,073 |
| Nov 11, 2025 | 101,500.00 | 104,300.00 | 100,200.00 | 100,900.00 | 100,900.00 | -1.94% | 68,327 |