Hanjin Kal (KRX:18064K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock34,850
+250 (0.72%)
Apr 16, 2026, 3:30 PM KST
KRX:18064K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 35,000.00 | 35,675.00 | 34,800.00 | 35,350.00 | - | 2.17% | 1,493 |
| Apr 15, 2026 | 34,050.00 | 34,600.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.62% | 1,323 |
| Apr 14, 2026 | 33,100.00 | 34,350.00 | 33,100.00 | 34,050.00 | 34,050.00 | 3.03% | 1,129 |
| Apr 13, 2026 | 33,050.00 | 33,700.00 | 32,700.00 | 33,050.00 | 33,050.00 | -1.93% | 440 |
| Apr 10, 2026 | 33,450.00 | 33,950.00 | 33,000.00 | 33,700.00 | 33,700.00 | 3.37% | 1,410 |
| Apr 9, 2026 | 33,250.00 | 33,600.00 | 31,700.00 | 32,600.00 | 32,600.00 | -1.95% | 1,390 |
| Apr 8, 2026 | 33,200.00 | 34,100.00 | 32,150.00 | 33,250.00 | 33,250.00 | 5.56% | 3,131 |
| Apr 7, 2026 | 31,000.00 | 31,800.00 | 31,000.00 | 31,500.00 | 31,500.00 | 0.80% | 867 |
| Apr 6, 2026 | 32,750.00 | 32,750.00 | 31,150.00 | 31,250.00 | 31,250.00 | 0.81% | 3,166 |
| Apr 3, 2026 | 30,800.00 | 31,800.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1.14% | 556 |
| Apr 2, 2026 | 32,350.00 | 32,800.00 | 30,550.00 | 30,650.00 | 30,650.00 | -5.55% | 5,407 |
| Apr 1, 2026 | 31,400.00 | 32,600.00 | 30,700.00 | 32,450.00 | 32,450.00 | 7.10% | 5,016 |
| Mar 31, 2026 | 32,000.00 | 32,000.00 | 30,200.00 | 30,300.00 | 30,300.00 | -5.46% | 10,297 |
| Mar 30, 2026 | 34,400.00 | 34,400.00 | 31,900.00 | 32,050.00 | 32,050.00 | -7.10% | 6,971 |
| Mar 27, 2026 | 34,050.00 | 34,700.00 | 33,550.00 | 34,500.00 | 34,115.00 | - | 3,062 |
| Mar 26, 2026 | 34,550.00 | 35,850.00 | 34,050.00 | 34,500.00 | 34,115.00 | -2.82% | 2,451 |
| Mar 25, 2026 | 34,900.00 | 36,500.00 | 34,700.00 | 35,500.00 | 35,103.84 | 2.31% | 3,553 |
| Mar 24, 2026 | 35,000.00 | 35,700.00 | 33,750.00 | 34,700.00 | 34,312.77 | 2.06% | 1,337 |
| Mar 23, 2026 | 35,400.00 | 35,500.00 | 33,700.00 | 34,000.00 | 33,620.58 | -6.34% | 10,354 |
| Mar 20, 2026 | 36,000.00 | 36,950.00 | 35,500.00 | 36,300.00 | 35,894.91 | -0.27% | 5,136 |
| Mar 19, 2026 | 41,000.00 | 42,150.00 | 35,750.00 | 36,400.00 | 35,993.80 | 1.68% | 34,235 |
| Mar 18, 2026 | 35,000.00 | 36,450.00 | 35,000.00 | 35,800.00 | 35,400.49 | 3.17% | 1,802 |
| Mar 17, 2026 | 35,000.00 | 35,950.00 | 34,650.00 | 34,700.00 | 34,312.77 | 1.17% | 1,049 |
| Mar 16, 2026 | 34,650.00 | 35,000.00 | 33,650.00 | 34,300.00 | 33,917.23 | -0.15% | 1,980 |
| Mar 13, 2026 | 36,400.00 | 36,400.00 | 34,250.00 | 34,350.00 | 33,966.67 | -5.11% | 5,045 |
| Mar 12, 2026 | 36,000.00 | 36,950.00 | 35,850.00 | 36,200.00 | 35,796.03 | -0.28% | 1,615 |
| Mar 11, 2026 | 37,500.00 | 37,500.00 | 36,200.00 | 36,300.00 | 35,894.91 | -0.55% | 3,328 |
| Mar 10, 2026 | 35,900.00 | 36,650.00 | 34,950.00 | 36,500.00 | 36,092.68 | 7.67% | 3,109 |
| Mar 9, 2026 | 36,000.00 | 36,350.00 | 33,150.00 | 33,900.00 | 33,521.70 | -8.63% | 9,236 |
| Mar 6, 2026 | 37,000.00 | 38,200.00 | 35,800.00 | 37,100.00 | 36,685.99 | - | 6,648 |
| Mar 5, 2026 | 38,950.00 | 39,800.00 | 37,050.00 | 37,100.00 | 36,685.99 | 0.27% | 8,632 |
| Mar 4, 2026 | 37,500.00 | 39,050.00 | 35,450.00 | 37,000.00 | 36,587.10 | -7.73% | 14,389 |
| Mar 3, 2026 | 41,950.00 | 41,950.00 | 39,650.00 | 40,100.00 | 39,652.51 | -4.75% | 12,559 |
| Feb 27, 2026 | 43,300.00 | 43,300.00 | 42,000.00 | 42,100.00 | 41,630.19 | -2.88% | 9,207 |
| Feb 26, 2026 | 44,300.00 | 44,550.00 | 40,800.00 | 43,350.00 | 42,866.24 | -1.92% | 12,141 |
| Feb 25, 2026 | 42,700.00 | 45,200.00 | 41,050.00 | 44,200.00 | 43,706.75 | 2.91% | 27,584 |
| Feb 24, 2026 | 41,200.00 | 44,200.00 | 40,300.00 | 42,950.00 | 42,470.70 | 5.79% | 27,407 |
| Feb 23, 2026 | 41,900.00 | 42,100.00 | 40,100.00 | 40,600.00 | 40,146.93 | -2.17% | 5,835 |
| Feb 20, 2026 | 41,300.00 | 41,900.00 | 40,500.00 | 41,500.00 | 41,036.88 | 0.48% | 8,521 |
| Feb 19, 2026 | 40,500.00 | 43,000.00 | 39,900.00 | 41,300.00 | 40,839.12 | 1.98% | 20,607 |
| Feb 13, 2026 | 39,300.00 | 41,950.00 | 38,800.00 | 40,500.00 | 40,048.04 | 2.53% | 15,762 |
| Feb 12, 2026 | 39,850.00 | 39,850.00 | 39,000.00 | 39,500.00 | 39,059.20 | 0.64% | 1,862 |
| Feb 11, 2026 | 39,850.00 | 40,300.00 | 39,150.00 | 39,250.00 | 38,811.99 | -1.51% | 4,119 |
| Feb 10, 2026 | 38,500.00 | 40,750.00 | 38,350.00 | 39,850.00 | 39,405.30 | 2.97% | 11,748 |
| Feb 9, 2026 | 38,300.00 | 39,950.00 | 38,050.00 | 38,700.00 | 38,268.13 | 1.84% | 5,057 |
| Feb 6, 2026 | 38,800.00 | 38,800.00 | 35,450.00 | 38,000.00 | 37,575.94 | -2.56% | 4,796 |
| Feb 5, 2026 | 38,450.00 | 39,700.00 | 38,250.00 | 39,000.00 | 38,564.78 | 0.39% | 4,845 |
| Feb 4, 2026 | 38,600.00 | 39,950.00 | 38,500.00 | 38,850.00 | 38,416.46 | 1.04% | 6,533 |
| Feb 3, 2026 | 37,850.00 | 38,700.00 | 37,250.00 | 38,450.00 | 38,020.92 | 2.40% | 3,538 |
| Feb 2, 2026 | 38,050.00 | 38,500.00 | 36,700.00 | 37,550.00 | 37,130.96 | -2.47% | 7,194 |