Hanjin Kal (KRX:180640)
South Korea · Delayed Price · Currency is KRW 109,200
-2,400 (-2.15%)
At close: May 20, 2026
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 113,000.00 | 114,200.00 | 109,000.00 | 109,900.00 | 109,900.00 | -1.35% | 89,622 |
| May 18, 2026 | 118,800.00 | 118,800.00 | 107,500.00 | 111,400.00 | 111,400.00 | -6.54% | 99,680 |
| May 15, 2026 | 119,500.00 | 122,100.00 | 116,100.00 | 119,200.00 | 119,200.00 | -3.17% | 169,959 |
| May 14, 2026 | 112,600.00 | 123,100.00 | 112,100.00 | 123,100.00 | 123,100.00 | 9.71% | 317,784 |
| May 13, 2026 | 111,600.00 | 116,100.00 | 109,000.00 | 112,200.00 | 112,200.00 | 2.28% | 142,737 |
| May 12, 2026 | 112,700.00 | 113,400.00 | 106,100.00 | 109,700.00 | 109,700.00 | -1.08% | 157,845 |
| May 11, 2026 | 112,200.00 | 114,000.00 | 110,400.00 | 110,900.00 | 110,900.00 | -2.80% | 111,324 |
| May 8, 2026 | 113,500.00 | 116,300.00 | 111,400.00 | 114,100.00 | 114,100.00 | 0.26% | 112,153 |
| May 7, 2026 | 112,000.00 | 117,400.00 | 111,200.00 | 113,800.00 | 113,800.00 | 3.74% | 166,602 |
| May 6, 2026 | 111,900.00 | 114,300.00 | 109,700.00 | 109,700.00 | 109,700.00 | -2.32% | 121,773 |
| May 4, 2026 | 115,000.00 | 115,300.00 | 111,800.00 | 112,300.00 | 112,300.00 | -0.35% | 85,827 |
| Apr 30, 2026 | 112,200.00 | 112,900.00 | 110,100.00 | 112,700.00 | 112,700.00 | -0.53% | 102,470 |
| Apr 29, 2026 | 114,800.00 | 114,800.00 | 112,500.00 | 113,300.00 | 113,300.00 | -1.22% | 75,172 |
| Apr 28, 2026 | 114,900.00 | 115,400.00 | 113,000.00 | 114,700.00 | 114,700.00 | -0.17% | 81,544 |
| Apr 27, 2026 | 114,300.00 | 116,200.00 | 114,000.00 | 114,900.00 | 114,900.00 | 0.61% | 79,091 |
| Apr 24, 2026 | 115,000.00 | 116,200.00 | 113,500.00 | 114,200.00 | 114,200.00 | -1.04% | 69,239 |
| Apr 23, 2026 | 120,800.00 | 120,800.00 | 112,900.00 | 115,400.00 | 115,400.00 | -1.20% | 132,975 |
| Apr 22, 2026 | 117,100.00 | 118,200.00 | 115,600.00 | 116,800.00 | 116,800.00 | -1.85% | 82,195 |
| Apr 21, 2026 | 116,400.00 | 122,000.00 | 116,400.00 | 119,000.00 | 119,000.00 | 2.32% | 105,661 |
| Apr 20, 2026 | 117,700.00 | 119,600.00 | 116,300.00 | 116,300.00 | 116,300.00 | -0.60% | 79,245 |
| Apr 17, 2026 | 117,000.00 | 117,100.00 | 115,000.00 | 117,000.00 | 117,000.00 | -0.17% | 66,999 |
| Apr 16, 2026 | 116,200.00 | 121,000.00 | 116,200.00 | 117,200.00 | 117,200.00 | 2.54% | 92,005 |
| Apr 15, 2026 | 114,600.00 | 118,000.00 | 113,100.00 | 114,300.00 | 114,300.00 | 2.33% | 126,651 |
| Apr 14, 2026 | 112,300.00 | 113,500.00 | 111,000.00 | 111,700.00 | 111,700.00 | 1.45% | 96,748 |
| Apr 13, 2026 | 113,700.00 | 114,400.00 | 110,000.00 | 110,100.00 | 110,100.00 | -6.46% | 136,425 |
| Apr 10, 2026 | 111,900.00 | 118,000.00 | 111,900.00 | 117,700.00 | 117,700.00 | 6.32% | 78,086 |
| Apr 9, 2026 | 114,100.00 | 115,200.00 | 108,700.00 | 110,700.00 | 110,700.00 | -3.49% | 202,337 |
| Apr 8, 2026 | 119,900.00 | 119,900.00 | 114,000.00 | 114,700.00 | 114,700.00 | 7.00% | 197,272 |
| Apr 7, 2026 | 107,800.00 | 110,100.00 | 107,100.00 | 107,200.00 | 107,200.00 | -0.56% | 89,521 |
| Apr 6, 2026 | 109,000.00 | 110,100.00 | 106,200.00 | 107,800.00 | 107,800.00 | -1.01% | 113,596 |
| Apr 3, 2026 | 112,300.00 | 114,300.00 | 108,600.00 | 108,900.00 | 108,900.00 | -1.89% | 69,509 |
| Apr 2, 2026 | 117,000.00 | 120,900.00 | 109,200.00 | 111,000.00 | 111,000.00 | -5.13% | 116,668 |
| Apr 1, 2026 | 113,900.00 | 117,600.00 | 110,200.00 | 117,000.00 | 117,000.00 | 8.53% | 120,415 |
| Mar 31, 2026 | 109,900.00 | 111,000.00 | 106,000.00 | 107,800.00 | 107,800.00 | -4.18% | 118,059 |
| Mar 30, 2026 | 110,100.00 | 112,500.00 | 108,900.00 | 112,500.00 | 112,500.00 | -4.01% | 105,449 |
| Mar 27, 2026 | 117,800.00 | 117,800.00 | 112,500.00 | 117,200.00 | 116,840.00 | -0.93% | 86,234 |
| Mar 26, 2026 | 127,500.00 | 127,500.00 | 117,200.00 | 118,300.00 | 117,936.62 | -6.63% | 107,159 |
| Mar 25, 2026 | 124,800.00 | 129,900.00 | 124,100.00 | 126,700.00 | 126,310.82 | 4.45% | 131,693 |
| Mar 24, 2026 | 125,400.00 | 125,400.00 | 116,500.00 | 121,300.00 | 120,927.41 | 2.10% | 89,372 |
| Mar 23, 2026 | 124,800.00 | 125,900.00 | 117,800.00 | 118,800.00 | 118,435.09 | -8.62% | 192,610 |
| Mar 20, 2026 | 126,400.00 | 134,500.00 | 126,000.00 | 130,000.00 | 129,600.68 | 1.56% | 192,712 |
| Mar 19, 2026 | 142,200.00 | 143,000.00 | 125,600.00 | 128,000.00 | 127,606.83 | 4.83% | 285,687 |
| Mar 18, 2026 | 119,400.00 | 125,800.00 | 118,300.00 | 122,100.00 | 121,724.95 | 4.00% | 119,203 |
| Mar 17, 2026 | 118,200.00 | 119,800.00 | 117,100.00 | 117,400.00 | 117,039.39 | 1.03% | 62,025 |
| Mar 16, 2026 | 114,800.00 | 120,700.00 | 114,600.00 | 116,200.00 | 115,843.07 | 0.52% | 60,428 |
| Mar 13, 2026 | 117,100.00 | 121,700.00 | 115,400.00 | 115,600.00 | 115,244.91 | -6.02% | 122,646 |
| Mar 12, 2026 | 119,100.00 | 123,000.00 | 117,100.00 | 123,000.00 | 122,622.18 | 1.99% | 90,402 |
| Mar 11, 2026 | 130,600.00 | 130,600.00 | 119,700.00 | 120,600.00 | 120,229.56 | -3.13% | 102,921 |
| Mar 10, 2026 | 121,000.00 | 126,500.00 | 118,600.00 | 124,500.00 | 124,117.58 | 9.21% | 83,285 |
| Mar 9, 2026 | 113,000.00 | 117,000.00 | 111,000.00 | 114,000.00 | 113,649.83 | -7.84% | 125,451 |