Hanjin Kal (KRX:180640)
South Korea · Delayed Price · Currency is KRW 104,700
-9,800 (-8.56%)
At close: Oct 31, 2025
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 115,400.00 | 115,400.00 | 104,600.00 | 104,700.00 | 104,700.00 | -8.56% | 123,954 |
| Oct 30, 2025 | 109,900.00 | 116,600.00 | 109,900.00 | 114,500.00 | 114,500.00 | 1.69% | 166,392 |
| Oct 29, 2025 | 113,400.00 | 117,500.00 | 111,100.00 | 112,600.00 | 112,600.00 | 0.09% | 175,638 |
| Oct 28, 2025 | 100,300.00 | 117,300.00 | 99,300.00 | 112,500.00 | 112,500.00 | 11.39% | 399,579 |
| Oct 27, 2025 | 99,100.00 | 101,200.00 | 99,100.00 | 101,000.00 | 101,000.00 | 1.10% | 75,843 |
| Oct 24, 2025 | 99,800.00 | 100,900.00 | 98,800.00 | 99,900.00 | 99,900.00 | 0.20% | 51,277 |
| Oct 23, 2025 | 99,600.00 | 102,500.00 | 99,200.00 | 99,700.00 | 99,700.00 | -0.89% | 77,806 |
| Oct 22, 2025 | 99,300.00 | 101,000.00 | 98,000.00 | 100,600.00 | 100,600.00 | 1.31% | 61,597 |
| Oct 21, 2025 | 99,800.00 | 101,800.00 | 99,000.00 | 99,300.00 | 99,300.00 | -0.70% | 64,888 |
| Oct 20, 2025 | 98,400.00 | 100,000.00 | 96,900.00 | 100,000.00 | 100,000.00 | 1.63% | 64,208 |
| Oct 17, 2025 | 98,200.00 | 100,500.00 | 97,300.00 | 98,400.00 | 98,400.00 | -1.40% | 56,798 |
| Oct 16, 2025 | 96,400.00 | 99,800.00 | 96,400.00 | 99,800.00 | 99,800.00 | 2.46% | 71,339 |
| Oct 15, 2025 | 96,200.00 | 99,400.00 | 96,200.00 | 97,400.00 | 97,400.00 | 0.83% | 65,199 |
| Oct 14, 2025 | 95,100.00 | 97,900.00 | 94,600.00 | 96,600.00 | 96,600.00 | -0.41% | 82,158 |
| Oct 13, 2025 | 98,300.00 | 98,300.00 | 94,600.00 | 97,000.00 | 97,000.00 | -0.41% | 78,463 |
| Oct 10, 2025 | 95,300.00 | 98,300.00 | 94,700.00 | 97,400.00 | 97,400.00 | -2.21% | 89,713 |
| Oct 2, 2025 | 99,700.00 | 101,700.00 | 95,700.00 | 99,600.00 | 99,600.00 | 1.22% | 163,764 |
| Oct 1, 2025 | 100,600.00 | 102,400.00 | 97,900.00 | 98,400.00 | 98,400.00 | -2.09% | 129,489 |
| Sep 30, 2025 | 99,500.00 | 101,700.00 | 99,500.00 | 100,500.00 | 100,500.00 | - | 44,696 |
| Sep 29, 2025 | 101,500.00 | 102,400.00 | 100,300.00 | 100,500.00 | 100,500.00 | 0.90% | 42,277 |
| Sep 26, 2025 | 100,500.00 | 101,600.00 | 98,400.00 | 99,600.00 | 99,600.00 | -1.87% | 66,385 |
| Sep 25, 2025 | 100,400.00 | 102,100.00 | 100,400.00 | 101,500.00 | 101,500.00 | 0.50% | 53,213 |
| Sep 24, 2025 | 105,100.00 | 105,300.00 | 99,900.00 | 101,000.00 | 101,000.00 | -3.35% | 70,521 |
| Sep 23, 2025 | 105,500.00 | 107,300.00 | 104,200.00 | 104,500.00 | 104,500.00 | -1.88% | 59,300 |
| Sep 22, 2025 | 110,000.00 | 111,200.00 | 106,400.00 | 106,500.00 | 106,500.00 | -1.84% | 74,566 |
| Sep 19, 2025 | 112,800.00 | 113,900.00 | 108,500.00 | 108,500.00 | 108,500.00 | -4.66% | 653,054 |
| Sep 18, 2025 | 116,000.00 | 116,500.00 | 113,200.00 | 113,800.00 | 113,800.00 | -2.32% | 79,084 |
| Sep 17, 2025 | 115,600.00 | 119,700.00 | 114,500.00 | 116,500.00 | 116,500.00 | -0.17% | 53,968 |
| Sep 16, 2025 | 119,300.00 | 120,200.00 | 116,300.00 | 116,700.00 | 116,700.00 | -2.26% | 67,529 |
| Sep 15, 2025 | 110,700.00 | 120,700.00 | 110,600.00 | 119,400.00 | 119,400.00 | 7.86% | 116,471 |
| Sep 12, 2025 | 111,200.00 | 111,900.00 | 109,400.00 | 110,700.00 | 110,700.00 | -0.45% | 72,100 |
| Sep 11, 2025 | 110,600.00 | 112,200.00 | 109,200.00 | 111,200.00 | 111,200.00 | - | 110,059 |
| Sep 10, 2025 | 108,700.00 | 113,800.00 | 108,600.00 | 111,200.00 | 111,200.00 | 0.54% | 72,707 |
| Sep 9, 2025 | 111,000.00 | 111,000.00 | 108,200.00 | 110,600.00 | 110,600.00 | 1.10% | 47,496 |
| Sep 8, 2025 | 109,100.00 | 110,400.00 | 108,700.00 | 109,400.00 | 109,400.00 | 0.18% | 33,303 |
| Sep 5, 2025 | 110,000.00 | 111,200.00 | 108,300.00 | 109,200.00 | 109,200.00 | -1.44% | 43,934 |
| Sep 4, 2025 | 108,300.00 | 110,800.00 | 108,300.00 | 110,800.00 | 110,800.00 | 1.28% | 31,359 |
| Sep 3, 2025 | 108,400.00 | 110,400.00 | 108,400.00 | 109,400.00 | 109,400.00 | -0.09% | 22,174 |
| Sep 2, 2025 | 109,100.00 | 111,800.00 | 108,300.00 | 109,500.00 | 109,500.00 | -0.64% | 41,392 |
| Sep 1, 2025 | 111,900.00 | 112,300.00 | 109,200.00 | 110,200.00 | 110,200.00 | -1.43% | 28,220 |
| Aug 29, 2025 | 111,900.00 | 113,000.00 | 109,900.00 | 111,800.00 | 111,800.00 | 0.63% | 44,525 |
| Aug 28, 2025 | 109,100.00 | 113,300.00 | 107,000.00 | 111,100.00 | 111,100.00 | 1.37% | 77,801 |
| Aug 27, 2025 | 113,800.00 | 114,800.00 | 109,500.00 | 109,600.00 | 109,600.00 | -4.61% | 54,445 |
| Aug 26, 2025 | 112,200.00 | 114,900.00 | 112,200.00 | 114,900.00 | 114,900.00 | 1.50% | 51,158 |
| Aug 25, 2025 | 112,000.00 | 114,300.00 | 112,000.00 | 113,200.00 | 113,200.00 | 0.80% | 36,103 |
| Aug 22, 2025 | 109,500.00 | 114,400.00 | 109,500.00 | 112,300.00 | 112,300.00 | 1.91% | 46,739 |
| Aug 21, 2025 | 110,000.00 | 112,300.00 | 110,000.00 | 110,200.00 | 110,200.00 | -0.36% | 44,479 |
| Aug 20, 2025 | 116,600.00 | 116,600.00 | 110,000.00 | 110,600.00 | 110,600.00 | -4.16% | 90,047 |
| Aug 19, 2025 | 117,400.00 | 117,400.00 | 113,500.00 | 115,400.00 | 115,400.00 | -0.52% | 53,639 |
| Aug 18, 2025 | 118,200.00 | 118,200.00 | 115,100.00 | 116,000.00 | 116,000.00 | -2.77% | 53,343 |