Hanjin Kal (KRX:180640)
South Korea · Delayed Price · Currency is KRW 140,100
-3,400 (-2.37%)
At close: Sep 23, 2026
Hanjin Kal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 142,700.00 | 143,400.00 | 139,400.00 | 140,100.00 | 140,100.00 | -2.37% | 68,815 |
| Sep 22, 2026 | 139,200.00 | 143,500.00 | 139,200.00 | 143,500.00 | 143,500.00 | 3.61% | 51,126 |
| Sep 21, 2026 | 137,900.00 | 139,700.00 | 136,900.00 | 138,500.00 | 138,500.00 | -0.22% | 39,599 |
| Sep 18, 2026 | 142,000.00 | 142,200.00 | 137,700.00 | 138,800.00 | 138,800.00 | -0.50% | 81,954 |
| Sep 17, 2026 | 138,000.00 | 140,000.00 | 135,800.00 | 139,500.00 | 139,500.00 | 2.88% | 52,465 |
| Sep 16, 2026 | 138,200.00 | 140,300.00 | 135,000.00 | 135,600.00 | 135,600.00 | -1.81% | 41,639 |
| Sep 15, 2026 | 135,700.00 | 140,200.00 | 133,800.00 | 138,100.00 | 138,100.00 | -0.43% | 46,422 |
| Sep 14, 2026 | 137,400.00 | 140,700.00 | 135,600.00 | 138,700.00 | 138,700.00 | -0.57% | 63,371 |
| Sep 11, 2026 | 131,700.00 | 140,300.00 | 131,000.00 | 139,500.00 | 139,500.00 | 1.90% | 67,734 |
| Sep 10, 2026 | 140,300.00 | 141,900.00 | 133,000.00 | 136,900.00 | 136,900.00 | -4.60% | 184,987 |
| Sep 9, 2026 | 147,400.00 | 148,900.00 | 140,700.00 | 143,500.00 | 143,500.00 | -3.30% | 98,300 |
| Sep 8, 2026 | 150,000.00 | 154,200.00 | 144,000.00 | 148,400.00 | 148,400.00 | -0.34% | 146,398 |
| Sep 7, 2026 | 144,700.00 | 149,300.00 | 137,000.00 | 148,900.00 | 148,900.00 | 1.99% | 159,342 |
| Sep 4, 2026 | 138,100.00 | 146,900.00 | 137,100.00 | 146,000.00 | 146,000.00 | 9.12% | 122,595 |
| Sep 3, 2026 | 137,000.00 | 139,900.00 | 131,400.00 | 133,800.00 | 133,800.00 | -3.81% | 70,298 |
| Sep 2, 2026 | 126,200.00 | 141,800.00 | 126,100.00 | 139,100.00 | 139,100.00 | 7.16% | 122,145 |
| Sep 1, 2026 | 129,700.00 | 130,500.00 | 126,300.00 | 129,800.00 | 129,800.00 | -2.41% | 44,636 |
| Aug 31, 2026 | 130,000.00 | 133,000.00 | 125,900.00 | 133,000.00 | 133,000.00 | 1.29% | 79,573 |
| Aug 28, 2026 | 125,400.00 | 131,900.00 | 125,100.00 | 131,300.00 | 131,300.00 | 3.71% | 58,040 |
| Aug 27, 2026 | 128,900.00 | 131,300.00 | 126,200.00 | 126,600.00 | 126,600.00 | -1.71% | 51,686 |
| Aug 26, 2026 | 125,000.00 | 131,000.00 | 123,500.00 | 128,800.00 | 128,800.00 | 5.31% | 106,641 |
| Aug 25, 2026 | 119,500.00 | 122,800.00 | 117,200.00 | 122,300.00 | 122,300.00 | 0.66% | 79,090 |
| Aug 24, 2026 | 117,900.00 | 122,200.00 | 116,900.00 | 121,500.00 | 121,500.00 | 3.05% | 106,237 |
| Aug 21, 2026 | 113,300.00 | 118,800.00 | 112,800.00 | 117,900.00 | 117,900.00 | 2.97% | 60,924 |
| Aug 20, 2026 | 115,700.00 | 117,700.00 | 113,600.00 | 114,500.00 | 114,500.00 | -1.55% | 75,592 |
| Aug 19, 2026 | 116,400.00 | 116,400.00 | 112,100.00 | 116,300.00 | 116,300.00 | -2.19% | 74,500 |
| Aug 18, 2026 | 118,700.00 | 119,400.00 | 115,000.00 | 118,900.00 | 118,900.00 | -0.92% | 76,346 |
| Aug 14, 2026 | 118,500.00 | 120,800.00 | 117,800.00 | 120,000.00 | 120,000.00 | 0.84% | 73,770 |
| Aug 13, 2026 | 118,900.00 | 121,900.00 | 117,400.00 | 119,000.00 | 119,000.00 | 0.68% | 116,345 |
| Aug 12, 2026 | 117,900.00 | 122,400.00 | 117,900.00 | 118,200.00 | 118,200.00 | 0.25% | 70,732 |
| Aug 11, 2026 | 117,000.00 | 120,500.00 | 114,100.00 | 117,900.00 | 117,900.00 | 1.03% | 155,972 |
| Aug 10, 2026 | 117,800.00 | 118,500.00 | 112,300.00 | 116,700.00 | 116,700.00 | -1.85% | 90,610 |
| Aug 7, 2026 | 126,000.00 | 127,000.00 | 116,200.00 | 118,900.00 | 118,900.00 | -6.53% | 90,970 |
| Aug 6, 2026 | 122,000.00 | 127,700.00 | 122,000.00 | 127,200.00 | 127,200.00 | 3.84% | 422,973 |
| Aug 5, 2026 | 120,500.00 | 132,500.00 | 120,500.00 | 122,500.00 | 122,500.00 | 1.74% | 121,901 |
| Aug 4, 2026 | 116,300.00 | 120,900.00 | 114,600.00 | 120,400.00 | 120,400.00 | 1.18% | 84,832 |
| Aug 3, 2026 | 111,700.00 | 120,900.00 | 110,400.00 | 119,000.00 | 119,000.00 | 6.54% | 133,211 |
| Jul 31, 2026 | 111,600.00 | 115,400.00 | 108,700.00 | 111,700.00 | 111,700.00 | 2.95% | 208,874 |
| Jul 30, 2026 | 112,400.00 | 117,300.00 | 107,600.00 | 108,500.00 | 108,500.00 | -2.52% | 131,779 |
| Jul 29, 2026 | 111,100.00 | 117,000.00 | 107,700.00 | 111,300.00 | 111,300.00 | 2.11% | 146,178 |
| Jul 28, 2026 | 109,500.00 | 110,200.00 | 104,300.00 | 109,000.00 | 109,000.00 | -1.54% | 93,494 |
| Jul 27, 2026 | 107,400.00 | 112,800.00 | 107,300.00 | 110,700.00 | 110,700.00 | 5.43% | 84,867 |
| Jul 24, 2026 | 103,100.00 | 106,400.00 | 102,500.00 | 105,000.00 | 105,000.00 | 0.10% | 73,882 |
| Jul 23, 2026 | 101,000.00 | 106,400.00 | 101,000.00 | 104,900.00 | 104,900.00 | 3.35% | 90,377 |
| Jul 22, 2026 | 104,300.00 | 106,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | -1.26% | 79,779 |
| Jul 21, 2026 | 106,000.00 | 106,700.00 | 100,900.00 | 102,800.00 | 102,800.00 | -2.93% | 99,408 |
| Jul 20, 2026 | 112,800.00 | 113,000.00 | 105,500.00 | 105,900.00 | 105,900.00 | -6.70% | 118,727 |
| Jul 16, 2026 | 111,500.00 | 116,900.00 | 110,500.00 | 113,500.00 | 113,500.00 | 1.16% | 102,983 |
| Jul 15, 2026 | 115,400.00 | 118,500.00 | 109,600.00 | 112,200.00 | 112,200.00 | 0.72% | 148,336 |
| Jul 14, 2026 | 136,500.00 | 136,700.00 | 111,400.00 | 111,400.00 | 111,400.00 | -15.35% | 239,399 |