Hanjin Kal (KRX:18064K)
South Korea · Delayed Price · Currency is KRW 112,000
-20,400 (-15.41%)
Nov 13, 2026, 3:30 PM KST
KRX:18064K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 146,500.00 | 154,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | -15.41% | 2,180,071 |
| Nov 12, 2026 | 109,000.00 | 132,400.00 | 86,700.00 | 132,400.00 | 132,400.00 | 29.93% | 1,431,150 |
| Nov 11, 2026 | 121,500.00 | 136,100.00 | 93,100.00 | 101,900.00 | 101,900.00 | -2.67% | 1,706,613 |
| Nov 9, 2026 | 95,000.00 | 104,700.00 | 91,500.00 | 104,700.00 | 104,700.00 | 29.90% | 150,733 |
| Nov 6, 2026 | 65,900.00 | 80,600.00 | 59,500.00 | 80,600.00 | 80,600.00 | 30.00% | 686,892 |
| Nov 5, 2026 | 54,500.00 | 62,000.00 | 50,700.00 | 62,000.00 | 62,000.00 | 29.84% | 994,477 |
| Nov 4, 2026 | 42,750.00 | 50,700.00 | 37,600.00 | 47,750.00 | 47,750.00 | 22.44% | 1,169,016 |
| Nov 3, 2026 | 39,000.00 | 39,000.00 | 35,200.00 | 39,000.00 | 39,000.00 | 30.00% | 195,503 |
| Nov 2, 2026 | 26,050.00 | 30,050.00 | 25,900.00 | 30,000.00 | 30,000.00 | 14.07% | 46,771 |
| Oct 30, 2026 | 26,350.00 | 27,100.00 | 25,600.00 | 26,300.00 | 26,300.00 | -1.31% | 1,331 |
| Oct 29, 2026 | 27,300.00 | 27,300.00 | 26,150.00 | 26,650.00 | 26,650.00 | 1.52% | 306 |
| Oct 28, 2026 | 27,400.00 | 27,400.00 | 25,550.00 | 26,250.00 | 26,250.00 | -0.76% | 1,644 |
| Oct 27, 2026 | 26,750.00 | 26,750.00 | 25,650.00 | 26,450.00 | 26,450.00 | 0.95% | 433 |
| Oct 26, 2026 | 27,300.00 | 27,300.00 | 25,500.00 | 26,200.00 | 26,200.00 | -3.50% | 1,413 |
| Oct 23, 2026 | 27,100.00 | 27,150.00 | 26,500.00 | 27,150.00 | 27,150.00 | 1.31% | 320 |
| Oct 22, 2026 | 27,450.00 | 27,450.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.92% | 510 |
| Oct 21, 2026 | 27,500.00 | 27,500.00 | 26,850.00 | 27,050.00 | 27,050.00 | 0.19% | 239 |
| Oct 20, 2026 | 28,700.00 | 28,700.00 | 26,650.00 | 27,000.00 | 27,000.00 | -2.00% | 669 |
| Oct 19, 2026 | 27,800.00 | 27,800.00 | 27,050.00 | 27,550.00 | 27,550.00 | -0.54% | 707 |
| Oct 16, 2026 | 27,800.00 | 28,100.00 | 27,650.00 | 27,700.00 | 27,700.00 | 0.54% | 252 |
| Oct 15, 2026 | 28,700.00 | 28,700.00 | 27,050.00 | 27,550.00 | 27,550.00 | -3.33% | 901 |
| Oct 14, 2026 | 28,100.00 | 29,350.00 | 28,100.00 | 28,500.00 | 28,500.00 | -0.87% | 686 |
| Oct 13, 2026 | 29,100.00 | 29,100.00 | 28,000.00 | 28,750.00 | 28,750.00 | -0.17% | 1,050 |
| Oct 12, 2026 | 29,550.00 | 29,550.00 | 28,750.00 | 28,800.00 | 28,800.00 | -1.71% | 1,421 |
| Oct 8, 2026 | 29,750.00 | 29,800.00 | 29,050.00 | 29,300.00 | 29,300.00 | -1.35% | 2,174 |
| Oct 7, 2026 | 30,300.00 | 30,300.00 | 29,500.00 | 29,700.00 | 29,700.00 | -2.14% | 1,358 |
| Oct 6, 2026 | 31,150.00 | 31,150.00 | 30,050.00 | 30,350.00 | 30,350.00 | -0.16% | 293 |
| Oct 2, 2026 | 30,400.00 | 30,400.00 | 29,750.00 | 30,400.00 | 30,400.00 | 0.50% | 319 |
| Oct 1, 2026 | 30,300.00 | 30,300.00 | 29,500.00 | 30,250.00 | 30,250.00 | - | 1,052 |
| Sep 30, 2026 | 30,000.00 | 30,850.00 | 29,600.00 | 30,250.00 | 30,250.00 | 0.17% | 1,543 |
| Sep 29, 2026 | 30,600.00 | 30,600.00 | 29,700.00 | 30,200.00 | 30,200.00 | -1.79% | 452 |
| Sep 28, 2026 | 30,050.00 | 31,350.00 | 30,050.00 | 30,750.00 | 30,750.00 | 1.99% | 1,965 |
| Sep 23, 2026 | 30,950.00 | 31,100.00 | 29,750.00 | 30,150.00 | 30,150.00 | -2.58% | 1,526 |
| Sep 22, 2026 | 30,450.00 | 31,950.00 | 30,150.00 | 30,950.00 | 30,950.00 | 1.98% | 2,011 |
| Sep 21, 2026 | 30,100.00 | 30,400.00 | 30,050.00 | 30,350.00 | 30,350.00 | 0.17% | 853 |
| Sep 18, 2026 | 30,900.00 | 30,900.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.98% | 648 |
| Sep 17, 2026 | 30,800.00 | 30,800.00 | 30,300.00 | 30,600.00 | 30,600.00 | 0.82% | 401 |
| Sep 16, 2026 | 30,250.00 | 31,000.00 | 30,200.00 | 30,350.00 | 30,350.00 | -2.10% | 778 |
| Sep 15, 2026 | 30,200.00 | 31,000.00 | 30,150.00 | 31,000.00 | 31,000.00 | 0.98% | 804 |
| Sep 14, 2026 | 30,800.00 | 30,950.00 | 30,000.00 | 30,700.00 | 30,700.00 | -0.32% | 304 |
| Sep 11, 2026 | 31,000.00 | 31,000.00 | 28,550.00 | 30,800.00 | 30,800.00 | -1.12% | 1,348 |
| Sep 10, 2026 | 31,550.00 | 31,550.00 | 30,050.00 | 31,150.00 | 31,150.00 | -1.89% | 1,235 |
| Sep 9, 2026 | 31,500.00 | 32,850.00 | 30,700.00 | 31,750.00 | 31,750.00 | - | 1,863 |
| Sep 8, 2026 | 32,250.00 | 32,850.00 | 31,500.00 | 31,750.00 | 31,750.00 | -1.85% | 3,308 |
| Sep 7, 2026 | 32,250.00 | 32,550.00 | 30,800.00 | 32,350.00 | 32,350.00 | 0.31% | 2,475 |
| Sep 4, 2026 | 30,850.00 | 32,500.00 | 30,850.00 | 32,250.00 | 32,250.00 | 5.22% | 7,761 |
| Sep 3, 2026 | 30,400.00 | 31,750.00 | 30,100.00 | 30,650.00 | 30,650.00 | - | 1,625 |
| Sep 2, 2026 | 30,000.00 | 31,000.00 | 29,650.00 | 30,650.00 | 30,650.00 | 3.03% | 3,965 |
| Sep 1, 2026 | 29,950.00 | 30,000.00 | 29,300.00 | 29,750.00 | 29,750.00 | -0.34% | 1,369 |
| Aug 31, 2026 | 29,800.00 | 30,400.00 | 28,500.00 | 29,850.00 | 29,850.00 | 1.02% | 2,995 |