Hanjin Kal (KRX:18064K)
South Korea · Delayed Price · Currency is KRW 36,300
-100 (-0.27%)
Mar 20, 2026, 12:27 PM KST
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 41,000.00 | 42,150.00 | 35,750.00 | 36,400.00 | 36,400.00 | 1.68% | 34,063 |
| Mar 18, 2026 | 35,000.00 | 36,450.00 | 35,000.00 | 35,800.00 | 35,800.00 | 3.17% | 1,792 |
| Mar 17, 2026 | 35,000.00 | 35,950.00 | 34,650.00 | 34,700.00 | 34,700.00 | 1.17% | 1,049 |
| Mar 16, 2026 | 34,650.00 | 35,000.00 | 33,650.00 | 34,300.00 | 34,300.00 | -0.15% | 1,980 |
| Mar 13, 2026 | 36,400.00 | 36,400.00 | 34,250.00 | 34,350.00 | 34,350.00 | -5.11% | 4,979 |
| Mar 12, 2026 | 36,000.00 | 36,950.00 | 35,850.00 | 36,200.00 | 36,200.00 | -0.28% | 1,615 |
| Mar 11, 2026 | 37,500.00 | 37,500.00 | 36,200.00 | 36,300.00 | 36,300.00 | -0.55% | 3,328 |
| Mar 10, 2026 | 35,900.00 | 36,650.00 | 34,950.00 | 36,500.00 | 36,500.00 | 7.67% | 3,108 |
| Mar 9, 2026 | 36,000.00 | 36,350.00 | 33,150.00 | 33,900.00 | 33,900.00 | -8.63% | 9,216 |
| Mar 6, 2026 | 37,000.00 | 38,200.00 | 35,800.00 | 37,100.00 | 37,100.00 | - | 6,605 |
| Mar 5, 2026 | 38,950.00 | 39,800.00 | 37,050.00 | 37,100.00 | 37,100.00 | 0.27% | 8,601 |
| Mar 4, 2026 | 37,500.00 | 39,050.00 | 35,450.00 | 37,000.00 | 37,000.00 | -7.73% | 14,383 |
| Mar 3, 2026 | 41,950.00 | 41,950.00 | 39,650.00 | 40,100.00 | 40,100.00 | -4.75% | 12,412 |
| Feb 27, 2026 | 43,300.00 | 43,300.00 | 42,000.00 | 42,100.00 | 42,100.00 | -2.88% | 9,160 |
| Feb 26, 2026 | 44,300.00 | 44,550.00 | 40,800.00 | 43,350.00 | 43,350.00 | -1.92% | 12,140 |
| Feb 25, 2026 | 42,700.00 | 45,200.00 | 41,050.00 | 44,200.00 | 44,200.00 | 2.91% | 27,446 |
| Feb 24, 2026 | 41,200.00 | 44,200.00 | 40,300.00 | 42,950.00 | 42,950.00 | 5.79% | 27,353 |
| Feb 23, 2026 | 41,900.00 | 42,100.00 | 40,100.00 | 40,600.00 | 40,600.00 | -2.17% | 5,835 |
| Feb 20, 2026 | 41,300.00 | 41,900.00 | 40,500.00 | 41,500.00 | 41,500.00 | 0.48% | 8,482 |
| Feb 19, 2026 | 40,500.00 | 43,000.00 | 39,900.00 | 41,300.00 | 41,300.00 | 1.98% | 20,578 |
| Feb 13, 2026 | 39,300.00 | 41,950.00 | 38,800.00 | 40,500.00 | 40,500.00 | 2.53% | 15,759 |
| Feb 12, 2026 | 39,850.00 | 39,850.00 | 39,000.00 | 39,500.00 | 39,500.00 | 0.64% | 1,862 |
| Feb 11, 2026 | 39,850.00 | 40,300.00 | 39,150.00 | 39,250.00 | 39,250.00 | -1.51% | 4,117 |
| Feb 10, 2026 | 38,500.00 | 40,750.00 | 38,350.00 | 39,850.00 | 39,850.00 | 2.97% | 11,695 |
| Feb 9, 2026 | 38,300.00 | 39,950.00 | 38,050.00 | 38,700.00 | 38,700.00 | 1.84% | 5,042 |
| Feb 6, 2026 | 38,800.00 | 38,800.00 | 35,450.00 | 38,000.00 | 38,000.00 | -2.56% | 4,796 |
| Feb 5, 2026 | 38,450.00 | 39,700.00 | 38,250.00 | 39,000.00 | 39,000.00 | 0.39% | 4,843 |
| Feb 4, 2026 | 38,600.00 | 39,950.00 | 38,500.00 | 38,850.00 | 38,850.00 | 1.04% | 6,533 |
| Feb 3, 2026 | 37,850.00 | 38,700.00 | 37,250.00 | 38,450.00 | 38,450.00 | 2.40% | 3,538 |
| Feb 2, 2026 | 38,050.00 | 38,500.00 | 36,700.00 | 37,550.00 | 37,550.00 | -2.47% | 7,189 |
| Jan 30, 2026 | 38,050.00 | 39,450.00 | 38,050.00 | 38,500.00 | 38,500.00 | -0.26% | 3,232 |
| Jan 29, 2026 | 38,850.00 | 40,000.00 | 38,350.00 | 38,600.00 | 38,600.00 | -0.64% | 6,537 |
| Jan 28, 2026 | 39,450.00 | 40,150.00 | 38,500.00 | 38,850.00 | 38,850.00 | -1.89% | 11,284 |
| Jan 27, 2026 | 40,550.00 | 40,850.00 | 39,500.00 | 39,600.00 | 39,600.00 | -2.34% | 10,679 |
| Jan 26, 2026 | 41,300.00 | 42,600.00 | 40,500.00 | 40,550.00 | 40,550.00 | -3.57% | 8,653 |
| Jan 23, 2026 | 41,500.00 | 42,850.00 | 41,500.00 | 42,050.00 | 42,050.00 | -0.12% | 7,579 |
| Jan 22, 2026 | 41,300.00 | 43,300.00 | 41,250.00 | 42,100.00 | 42,100.00 | 2.06% | 8,747 |
| Jan 21, 2026 | 41,150.00 | 41,700.00 | 40,300.00 | 41,250.00 | 41,250.00 | -1.67% | 7,735 |
| Jan 20, 2026 | 41,950.00 | 42,800.00 | 40,850.00 | 41,950.00 | 41,950.00 | - | 8,540 |
| Jan 19, 2026 | 42,500.00 | 43,650.00 | 41,950.00 | 41,950.00 | 41,950.00 | -1.18% | 11,300 |
| Jan 16, 2026 | 41,600.00 | 47,900.00 | 41,150.00 | 42,450.00 | 42,450.00 | 1.68% | 58,237 |
| Jan 15, 2026 | 41,000.00 | 43,000.00 | 40,900.00 | 41,750.00 | 41,750.00 | 2.08% | 21,511 |
| Jan 14, 2026 | 40,200.00 | 40,900.00 | 39,650.00 | 40,900.00 | 40,900.00 | 0.12% | 6,755 |
| Jan 13, 2026 | 41,000.00 | 42,450.00 | 40,000.00 | 40,850.00 | 40,850.00 | 0.25% | 10,990 |
| Jan 12, 2026 | 40,550.00 | 42,300.00 | 39,900.00 | 40,750.00 | 40,750.00 | 0.49% | 15,845 |
| Jan 9, 2026 | 40,150.00 | 40,700.00 | 39,400.00 | 40,550.00 | 40,550.00 | 1.00% | 9,192 |
| Jan 8, 2026 | 39,900.00 | 41,300.00 | 39,050.00 | 40,150.00 | 40,150.00 | 0.38% | 9,837 |
| Jan 7, 2026 | 39,550.00 | 40,250.00 | 38,700.00 | 40,000.00 | 40,000.00 | 1.14% | 9,517 |
| Jan 6, 2026 | 39,600.00 | 40,200.00 | 39,000.00 | 39,550.00 | 39,550.00 | - | 12,825 |
| Jan 5, 2026 | 39,650.00 | 40,450.00 | 39,100.00 | 39,550.00 | 39,550.00 | -1.98% | 10,883 |