Hanjin Kal (KRX:180640)
South Korea · Delayed Price · Currency is KRW 105,000
+100 (0.10%)
At close: Jul 24, 2026
Hanjin Kal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 118,722 |
| 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% | 235,853 |
| Jul 13, 2026 | 140,100.00 | 140,200.00 | 128,100.00 | 131,600.00 | 131,600.00 | -2.30% | 269,497 |
| Jul 10, 2026 | 131,000.00 | 137,000.00 | 128,000.00 | 134,700.00 | 134,700.00 | 6.90% | 96,964 |
| Jul 9, 2026 | 139,000.00 | 139,000.00 | 125,800.00 | 126,000.00 | 126,000.00 | -7.42% | 190,021 |
| Jul 8, 2026 | 136,900.00 | 137,000.00 | 130,100.00 | 136,100.00 | 136,100.00 | 1.72% | 146,648 |
| Jul 7, 2026 | 129,300.00 | 134,700.00 | 128,100.00 | 133,800.00 | 133,800.00 | 2.06% | 91,701 |
| Jul 6, 2026 | 134,100.00 | 143,700.00 | 127,400.00 | 131,100.00 | 131,100.00 | -2.16% | 130,558 |
| Jul 3, 2026 | 132,600.00 | 135,200.00 | 125,500.00 | 134,000.00 | 134,000.00 | 2.13% | 109,245 |
| Jul 2, 2026 | 125,600.00 | 135,400.00 | 122,200.00 | 131,200.00 | 131,200.00 | 4.79% | 166,571 |
| Jul 1, 2026 | 121,900.00 | 126,000.00 | 116,100.00 | 125,200.00 | 125,200.00 | 6.10% | 108,626 |
| Jun 30, 2026 | 117,100.00 | 119,200.00 | 114,000.00 | 118,000.00 | 118,000.00 | 0.77% | 82,775 |
| Jun 29, 2026 | 120,000.00 | 120,000.00 | 112,500.00 | 117,100.00 | 117,100.00 | 1.65% | 96,180 |
| Jun 26, 2026 | 121,000.00 | 121,000.00 | 110,400.00 | 115,200.00 | 115,200.00 | -4.71% | 94,376 |
| Jun 25, 2026 | 116,000.00 | 127,900.00 | 115,900.00 | 120,900.00 | 120,900.00 | 6.05% | 127,597 |
| Jun 24, 2026 | 112,500.00 | 116,200.00 | 109,200.00 | 114,000.00 | 114,000.00 | 4.01% | 109,436 |
| Jun 23, 2026 | 116,000.00 | 116,000.00 | 106,000.00 | 109,600.00 | 109,600.00 | -3.69% | 118,828 |
| Jun 22, 2026 | 120,000.00 | 120,000.00 | 113,500.00 | 113,800.00 | 113,800.00 | -6.03% | 77,458 |
| Jun 19, 2026 | 121,100.00 | 126,400.00 | 116,000.00 | 121,100.00 | 121,100.00 | -1.14% | 119,883 |
| Jun 18, 2026 | 121,400.00 | 125,500.00 | 119,300.00 | 122,500.00 | 122,500.00 | -0.08% | 90,321 |
| Jun 17, 2026 | 128,200.00 | 128,200.00 | 121,600.00 | 122,600.00 | 122,600.00 | -4.14% | 75,894 |
| Jun 16, 2026 | 126,900.00 | 130,200.00 | 125,400.00 | 127,900.00 | 127,900.00 | -0.16% | 82,115 |
| Jun 15, 2026 | 125,900.00 | 134,500.00 | 125,000.00 | 128,100.00 | 128,100.00 | 6.84% | 170,084 |
| Jun 12, 2026 | 121,800.00 | 124,000.00 | 119,700.00 | 119,900.00 | 119,900.00 | 1.27% | 118,945 |
| Jun 11, 2026 | 112,700.00 | 120,000.00 | 110,000.00 | 118,400.00 | 118,400.00 | 2.42% | 263,978 |
| Jun 10, 2026 | 110,000.00 | 121,000.00 | 110,000.00 | 115,600.00 | 115,600.00 | 1.05% | 156,524 |
| Jun 9, 2026 | 106,700.00 | 115,500.00 | 104,600.00 | 114,400.00 | 114,400.00 | 9.26% | 154,699 |
| Jun 8, 2026 | 108,600.00 | 112,300.00 | 103,000.00 | 104,700.00 | 104,700.00 | -8.96% | 172,868 |
| Jun 5, 2026 | 121,600.00 | 121,800.00 | 113,100.00 | 115,000.00 | 115,000.00 | -4.56% | 112,602 |
| Jun 4, 2026 | 115,500.00 | 125,800.00 | 111,800.00 | 120,500.00 | 120,500.00 | 5.42% | 213,595 |
| Jun 2, 2026 | 112,800.00 | 115,800.00 | 109,000.00 | 114,300.00 | 114,300.00 | 2.79% | 128,168 |
| Jun 1, 2026 | 110,000.00 | 119,900.00 | 106,800.00 | 111,200.00 | 111,200.00 | 1.00% | 186,258 |
| May 29, 2026 | 111,400.00 | 119,300.00 | 110,000.00 | 110,100.00 | 110,100.00 | 1.47% | 2,619,622 |
| May 28, 2026 | 114,700.00 | 116,500.00 | 103,300.00 | 108,500.00 | 108,500.00 | -3.47% | 254,316 |
| May 27, 2026 | 115,000.00 | 117,900.00 | 110,600.00 | 112,400.00 | 112,400.00 | -3.27% | 163,601 |
| May 26, 2026 | 120,700.00 | 123,600.00 | 113,800.00 | 116,200.00 | 116,200.00 | -1.27% | 127,871 |
| May 22, 2026 | 119,200.00 | 119,400.00 | 113,700.00 | 117,700.00 | 117,700.00 | - | 108,440 |
| May 21, 2026 | 110,500.00 | 118,900.00 | 110,500.00 | 117,700.00 | 117,700.00 | 7.78% | 104,763 |
| May 20, 2026 | 114,500.00 | 114,500.00 | 108,000.00 | 109,200.00 | 109,200.00 | -2.15% | 130,129 |
| May 19, 2026 | 113,000.00 | 114,200.00 | 109,000.00 | 111,600.00 | 111,600.00 | 0.18% | 102,768 |
| 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 |