Hanjin Kal (KRX:18064K)
South Korea · Delayed Price · Currency is KRW 31,700
+50 (0.16%)
At close: Oct 2, 2025
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,181 |
| Sep 29, 2025 | 32,500.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,600.00 | 2.91% | 2,033 |
| Sep 26, 2025 | 33,950.00 | 34,450.00 | 32,600.00 | 32,650.00 | 32,650.00 | -4.81% | 4,951 |
| 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% | 3,326 |
| 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% | 1,018 |
| Sep 17, 2025 | 37,600.00 | 38,550.00 | 37,600.00 | 38,200.00 | 38,200.00 | 1.60% | 2,296 |
| Sep 16, 2025 | 38,500.00 | 38,500.00 | 37,500.00 | 37,600.00 | 37,600.00 | -2.46% | 4,187 |
| 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% | 2,684 |
| Sep 11, 2025 | 37,300.00 | 37,300.00 | 36,400.00 | 36,550.00 | 36,550.00 | -1.08% | 1,465 |
| Sep 10, 2025 | 36,550.00 | 37,600.00 | 36,450.00 | 36,950.00 | 36,950.00 | 1.09% | 3,254 |
| Sep 9, 2025 | 36,400.00 | 36,700.00 | 36,300.00 | 36,550.00 | 36,550.00 | - | 1,190 |
| Sep 8, 2025 | 36,500.00 | 37,100.00 | 36,500.00 | 36,550.00 | 36,550.00 | -0.68% | 2,083 |
| Sep 5, 2025 | 36,800.00 | 36,850.00 | 36,200.00 | 36,800.00 | 36,800.00 | -0.14% | 1,108 |
| Sep 4, 2025 | 37,000.00 | 37,000.00 | 36,600.00 | 36,850.00 | 36,850.00 | -0.27% | 1,953 |
| Sep 3, 2025 | 37,250.00 | 37,300.00 | 36,150.00 | 36,950.00 | 36,950.00 | -0.81% | 1,109 |
| Sep 2, 2025 | 37,750.00 | 37,750.00 | 36,850.00 | 37,250.00 | 37,250.00 | -0.93% | 2,566 |
| Sep 1, 2025 | 38,200.00 | 38,200.00 | 37,200.00 | 37,600.00 | 37,600.00 | -0.92% | 1,474 |
| Aug 29, 2025 | 38,050.00 | 38,100.00 | 37,600.00 | 37,950.00 | 37,950.00 | -0.26% | 814 |
| Aug 28, 2025 | 38,000.00 | 38,300.00 | 37,100.00 | 38,050.00 | 38,050.00 | - | 2,649 |
| Aug 27, 2025 | 38,850.00 | 38,850.00 | 37,700.00 | 38,050.00 | 38,050.00 | -2.06% | 2,940 |
| Aug 26, 2025 | 38,550.00 | 39,650.00 | 38,350.00 | 38,850.00 | 38,850.00 | 0.91% | 801 |
| Aug 25, 2025 | 39,250.00 | 39,750.00 | 38,300.00 | 38,500.00 | 38,500.00 | -0.39% | 3,118 |
| Aug 22, 2025 | 38,000.00 | 39,100.00 | 37,750.00 | 38,650.00 | 38,650.00 | 2.52% | 2,318 |
| Aug 21, 2025 | 37,800.00 | 38,450.00 | 37,500.00 | 37,700.00 | 37,700.00 | -0.26% | 1,834 |
| Aug 20, 2025 | 38,000.00 | 39,100.00 | 36,650.00 | 37,800.00 | 37,800.00 | -0.53% | 2,943 |
| Aug 19, 2025 | 38,500.00 | 38,500.00 | 37,100.00 | 38,000.00 | 38,000.00 | -0.26% | 2,383 |
| Aug 18, 2025 | 39,400.00 | 39,400.00 | 37,800.00 | 38,100.00 | 38,100.00 | -2.68% | 4,600 |
| Aug 14, 2025 | 39,100.00 | 39,900.00 | 38,500.00 | 39,150.00 | 39,150.00 | -1.39% | 3,724 |
| Aug 13, 2025 | 39,000.00 | 40,850.00 | 38,150.00 | 39,700.00 | 39,700.00 | 5.03% | 11,295 |
| Aug 12, 2025 | 38,950.00 | 39,550.00 | 37,800.00 | 37,800.00 | 37,800.00 | -2.95% | 5,218 |
| Aug 11, 2025 | 39,900.00 | 39,900.00 | 36,750.00 | 38,950.00 | 38,950.00 | -1.39% | 12,251 |
| Aug 8, 2025 | 38,100.00 | 42,800.00 | 37,500.00 | 39,500.00 | 39,500.00 | 3.67% | 33,145 |
| Aug 7, 2025 | 37,000.00 | 39,250.00 | 36,000.00 | 38,100.00 | 38,100.00 | 2.14% | 13,821 |
| Aug 6, 2025 | 34,400.00 | 42,825.00 | 34,400.00 | 37,300.00 | 37,300.00 | 6.57% | 68,281 |
| Aug 5, 2025 | 35,500.00 | 35,500.00 | 34,150.00 | 35,000.00 | 35,000.00 | 2.04% | 1,598 |
| Aug 4, 2025 | 33,150.00 | 35,050.00 | 33,150.00 | 34,300.00 | 34,300.00 | 1.78% | 3,033 |
| Aug 1, 2025 | 35,900.00 | 35,900.00 | 33,550.00 | 33,700.00 | 33,700.00 | -3.16% | 6,816 |
| Jul 31, 2025 | 34,150.00 | 35,650.00 | 34,150.00 | 34,800.00 | 34,800.00 | 0.87% | 3,182 |
| Jul 30, 2025 | 36,000.00 | 36,000.00 | 33,950.00 | 34,500.00 | 34,500.00 | -3.09% | 6,462 |
| Jul 29, 2025 | 36,300.00 | 36,800.00 | 35,600.00 | 35,600.00 | 35,600.00 | -3.00% | 5,055 |
| Jul 28, 2025 | 38,200.00 | 38,200.00 | 36,050.00 | 36,700.00 | 36,700.00 | -2.91% | 8,220 |
| Jul 25, 2025 | 37,900.00 | 38,150.00 | 37,250.00 | 37,800.00 | 37,800.00 | -1.31% | 2,100 |
| Jul 24, 2025 | 38,650.00 | 38,650.00 | 36,800.00 | 38,300.00 | 38,300.00 | 0.13% | 3,409 |