Hanjin Kal (KRX:18064K)
South Korea · Delayed Price · Currency is KRW 35,300
+1,300 (3.82%)
Last updated: Nov 24, 2025, 12:43 PM KST
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 33,950.00 | 33,950.00 | 33,100.00 | 33,700.00 | 33,700.00 | 0.90% | 3,791 |
| Nov 25, 2025 | 35,500.00 | 35,500.00 | 33,200.00 | 33,400.00 | 33,400.00 | -3.88% | 4,996 |
| Nov 24, 2025 | 34,000.00 | 36,800.00 | 33,700.00 | 34,750.00 | 34,750.00 | 2.21% | 15,573 |
| Nov 21, 2025 | 34,150.00 | 34,500.00 | 33,550.00 | 34,000.00 | 34,000.00 | -0.44% | 2,488 |
| Nov 20, 2025 | 33,700.00 | 34,800.00 | 33,600.00 | 34,150.00 | 34,150.00 | 1.34% | 2,735 |
| Nov 19, 2025 | 35,450.00 | 35,900.00 | 33,300.00 | 33,700.00 | 33,700.00 | 0.90% | 2,682 |
| Nov 18, 2025 | 34,200.00 | 34,300.00 | 33,000.00 | 33,400.00 | 33,400.00 | -2.34% | 2,627 |
| Nov 17, 2025 | 34,600.00 | 34,650.00 | 34,100.00 | 34,200.00 | 34,200.00 | -1.44% | 2,285 |
| Nov 14, 2025 | 35,250.00 | 35,250.00 | 33,500.00 | 34,700.00 | 34,700.00 | -2.25% | 4,735 |
| Nov 13, 2025 | 36,550.00 | 36,550.00 | 34,400.00 | 35,500.00 | 35,500.00 | -2.07% | 6,528 |
| Nov 12, 2025 | 35,650.00 | 36,450.00 | 35,400.00 | 36,250.00 | 36,250.00 | 1.40% | 3,684 |
| Nov 11, 2025 | 34,900.00 | 36,300.00 | 34,550.00 | 35,750.00 | 35,750.00 | 1.85% | 4,685 |
| Nov 10, 2025 | 34,000.00 | 35,700.00 | 32,850.00 | 35,100.00 | 35,100.00 | 2.18% | 8,238 |
| Nov 7, 2025 | 34,400.00 | 35,250.00 | 33,600.00 | 34,350.00 | 34,350.00 | -0.15% | 6,389 |
| Nov 6, 2025 | 33,750.00 | 35,500.00 | 32,150.00 | 34,400.00 | 34,400.00 | 5.68% | 16,420 |
| Nov 5, 2025 | 33,900.00 | 34,400.00 | 32,000.00 | 32,550.00 | 32,550.00 | -2.69% | 10,110 |
| Nov 4, 2025 | 33,900.00 | 35,750.00 | 33,050.00 | 33,450.00 | 33,450.00 | -1.62% | 7,765 |
| Nov 3, 2025 | 34,000.00 | 34,950.00 | 32,850.00 | 34,000.00 | 34,000.00 | -1.16% | 10,741 |
| Oct 31, 2025 | 37,950.00 | 37,950.00 | 34,250.00 | 34,400.00 | 34,400.00 | -6.27% | 16,403 |
| Oct 30, 2025 | 35,550.00 | 39,250.00 | 34,900.00 | 36,700.00 | 36,700.00 | -0.94% | 46,429 |
| Oct 29, 2025 | 41,800.00 | 47,500.00 | 36,650.00 | 37,050.00 | 37,050.00 | -8.29% | 196,487 |
| Oct 28, 2025 | 31,100.00 | 40,400.00 | 29,300.00 | 40,400.00 | 40,400.00 | 29.90% | 201,328 |
| Oct 27, 2025 | 31,350.00 | 31,350.00 | 30,700.00 | 31,100.00 | 31,100.00 | -0.80% | 3,382 |
| Oct 24, 2025 | 31,250.00 | 31,550.00 | 30,800.00 | 31,350.00 | 31,350.00 | -0.63% | 3,246 |
| Oct 23, 2025 | 31,100.00 | 31,900.00 | 31,100.00 | 31,550.00 | 31,550.00 | -1.25% | 1,187 |
| Oct 22, 2025 | 31,600.00 | 31,950.00 | 30,900.00 | 31,950.00 | 31,950.00 | 0.47% | 773 |
| Oct 21, 2025 | 32,600.00 | 32,600.00 | 31,000.00 | 31,800.00 | 31,800.00 | -0.78% | 1,778 |
| Oct 20, 2025 | 32,700.00 | 32,700.00 | 31,300.00 | 32,050.00 | 32,050.00 | 1.10% | 862 |
| Oct 17, 2025 | 31,550.00 | 32,000.00 | 31,000.00 | 31,700.00 | 31,700.00 | 0.48% | 1,360 |
| Oct 16, 2025 | 31,350.00 | 32,250.00 | 30,950.00 | 31,550.00 | 31,550.00 | 0.64% | 2,484 |
| Oct 15, 2025 | 31,050.00 | 31,950.00 | 30,300.00 | 31,350.00 | 31,350.00 | 0.97% | 1,491 |
| Oct 14, 2025 | 30,400.00 | 31,100.00 | 30,000.00 | 31,050.00 | 31,050.00 | 2.14% | 2,253 |
| Oct 13, 2025 | 31,450.00 | 31,450.00 | 29,500.00 | 30,400.00 | 30,400.00 | -0.33% | 4,865 |
| Oct 10, 2025 | 31,700.00 | 31,700.00 | 29,800.00 | 30,500.00 | 30,500.00 | -3.79% | 12,612 |
| Oct 2, 2025 | 31,650.00 | 32,350.00 | 31,300.00 | 31,700.00 | 31,700.00 | 0.16% | 2,693 |
| Oct 1, 2025 | 33,000.00 | 33,050.00 | 31,550.00 | 31,650.00 | 31,650.00 | -3.95% | 5,863 |
| Sep 30, 2025 | 33,050.00 | 33,900.00 | 32,800.00 | 32,950.00 | 32,950.00 | -1.93% | 1,145 |
| Sep 29, 2025 | 32,500.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,600.00 | 2.91% | 2,029 |
| Sep 26, 2025 | 33,950.00 | 34,450.00 | 32,600.00 | 32,650.00 | 32,650.00 | -4.81% | 4,804 |
| Sep 25, 2025 | 34,150.00 | 34,750.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.15% | 1,492 |
| Sep 24, 2025 | 35,700.00 | 35,900.00 | 34,000.00 | 34,350.00 | 34,350.00 | -3.78% | 4,883 |
| Sep 23, 2025 | 35,200.00 | 36,600.00 | 35,200.00 | 35,700.00 | 35,700.00 | -0.14% | 2,473 |
| Sep 22, 2025 | 36,700.00 | 37,000.00 | 35,700.00 | 35,750.00 | 35,750.00 | -2.19% | 3,273 |
| Sep 19, 2025 | 37,650.00 | 38,050.00 | 36,500.00 | 36,550.00 | 36,550.00 | -2.92% | 3,576 |
| Sep 18, 2025 | 38,200.00 | 38,200.00 | 37,600.00 | 37,650.00 | 37,650.00 | -1.44% | 1,015 |
| Sep 17, 2025 | 37,600.00 | 38,550.00 | 37,600.00 | 38,200.00 | 38,200.00 | 1.60% | 2,291 |
| Sep 16, 2025 | 38,500.00 | 38,500.00 | 37,500.00 | 37,600.00 | 37,600.00 | -2.46% | 4,150 |
| Sep 15, 2025 | 36,600.00 | 41,200.00 | 36,600.00 | 38,550.00 | 38,550.00 | 5.33% | 19,648 |
| Sep 12, 2025 | 36,600.00 | 37,000.00 | 36,200.00 | 36,600.00 | 36,600.00 | 0.14% | 2,624 |
| Sep 11, 2025 | 37,300.00 | 37,300.00 | 36,400.00 | 36,550.00 | 36,550.00 | -1.08% | 1,444 |