Hanjin Kal (KRX:180640)
South Korea · Delayed Price · Currency is KRW 146,000
+12,200 (9.12%)
At close: Sep 4, 2026
Hanjin Kal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 106,627 |
| Aug 25, 2026 | 119,500.00 | 122,800.00 | 117,200.00 | 122,300.00 | 122,300.00 | 0.66% | 79,082 |
| 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% | 90,960 |
| 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% | 118,722 |
| 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 |