Hanjin Kal (KRX:18064K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock32,250
+1,600 (5.22%)
Sep 4, 2026, 3:30 PM KST
KRX:18064K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30,850.00 | 32,500.00 | 30,850.00 | 32,250.00 | 32,250.00 | 5.22% | 7,640 |
| 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% | 3,960 |
| 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 |
| Aug 28, 2026 | 29,350.00 | 29,900.00 | 29,000.00 | 29,550.00 | 29,550.00 | 0.85% | 1,640 |
| Aug 27, 2026 | 29,150.00 | 30,000.00 | 29,000.00 | 29,300.00 | 29,300.00 | -0.68% | 947 |
| Aug 26, 2026 | 29,350.00 | 29,900.00 | 28,850.00 | 29,500.00 | 29,500.00 | 0.68% | 3,878 |
| Aug 25, 2026 | 29,000.00 | 29,350.00 | 28,550.00 | 29,300.00 | 29,300.00 | - | 625 |
| Aug 24, 2026 | 29,400.00 | 29,800.00 | 28,100.00 | 29,300.00 | 29,300.00 | 0.69% | 1,225 |
| Aug 21, 2026 | 28,900.00 | 29,250.00 | 28,550.00 | 29,100.00 | 29,100.00 | 1.75% | 289 |
| Aug 20, 2026 | 28,850.00 | 29,250.00 | 28,150.00 | 28,600.00 | 28,600.00 | -0.87% | 903 |
| Aug 19, 2026 | 28,650.00 | 29,250.00 | 28,050.00 | 28,850.00 | 28,850.00 | 0.70% | 1,279 |
| Aug 18, 2026 | 29,250.00 | 29,350.00 | 28,200.00 | 28,650.00 | 28,650.00 | -2.05% | 1,587 |
| Aug 14, 2026 | 29,450.00 | 29,550.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 468 |
| Aug 13, 2026 | 29,500.00 | 29,650.00 | 29,050.00 | 29,250.00 | 29,250.00 | -0.85% | 689 |
| Aug 12, 2026 | 29,200.00 | 29,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 1.37% | 1,358 |
| Aug 11, 2026 | 28,850.00 | 29,200.00 | 28,500.00 | 29,100.00 | 29,100.00 | - | 1,324 |
| Aug 10, 2026 | 28,500.00 | 29,400.00 | 28,100.00 | 29,100.00 | 29,100.00 | 0.87% | 892 |
| Aug 7, 2026 | 28,750.00 | 28,850.00 | 27,500.00 | 28,850.00 | 28,850.00 | -0.17% | 2,677 |
| Aug 6, 2026 | 28,750.00 | 29,050.00 | 28,100.00 | 28,900.00 | 28,900.00 | - | 1,523 |
| Aug 5, 2026 | 28,850.00 | 30,450.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.52% | 5,119 |
| Aug 4, 2026 | 28,550.00 | 29,000.00 | 27,600.00 | 28,750.00 | 28,750.00 | 0.88% | 978 |
| Aug 3, 2026 | 27,200.00 | 28,850.00 | 26,500.00 | 28,500.00 | 28,500.00 | 5.17% | 2,914 |
| Jul 31, 2026 | 26,350.00 | 28,000.00 | 25,950.00 | 27,100.00 | 27,100.00 | 3.24% | 2,339 |
| Jul 30, 2026 | 25,800.00 | 26,650.00 | 25,400.00 | 26,250.00 | 26,250.00 | 1.16% | 3,163 |
| Jul 29, 2026 | 27,900.00 | 28,800.00 | 25,100.00 | 25,950.00 | 25,950.00 | -3.89% | 4,017 |
| Jul 28, 2026 | 28,300.00 | 28,300.00 | 26,550.00 | 27,000.00 | 27,000.00 | -4.76% | 2,463 |
| Jul 27, 2026 | 28,200.00 | 28,600.00 | 27,950.00 | 28,350.00 | 28,350.00 | 0.53% | 1,757 |
| Jul 24, 2026 | 28,300.00 | 28,300.00 | 27,600.00 | 28,200.00 | 28,200.00 | -0.35% | 1,258 |
| Jul 23, 2026 | 27,500.00 | 28,450.00 | 27,250.00 | 28,300.00 | 28,300.00 | 2.91% | 3,901 |
| Jul 22, 2026 | 27,850.00 | 28,950.00 | 27,250.00 | 27,500.00 | 27,500.00 | -1.08% | 2,332 |
| Jul 21, 2026 | 27,350.00 | 28,500.00 | 27,350.00 | 27,800.00 | 27,800.00 | - | 1,727 |
| Jul 20, 2026 | 29,850.00 | 29,850.00 | 27,600.00 | 27,800.00 | 27,800.00 | -2.28% | 1,634 |
| Jul 16, 2026 | 27,700.00 | 28,950.00 | 27,700.00 | 28,450.00 | 28,450.00 | 0.18% | 2,700 |
| Jul 15, 2026 | 27,650.00 | 28,650.00 | 27,650.00 | 28,400.00 | 28,400.00 | 3.84% | 3,170 |
| Jul 14, 2026 | 28,550.00 | 28,550.00 | 27,000.00 | 27,350.00 | 27,350.00 | -5.20% | 7,116 |
| Jul 13, 2026 | 32,400.00 | 33,650.00 | 28,000.00 | 28,850.00 | 28,850.00 | -2.37% | 25,926 |
| Jul 10, 2026 | 27,650.00 | 30,500.00 | 27,650.00 | 29,550.00 | 29,550.00 | 4.79% | 3,469 |
| Jul 9, 2026 | 30,900.00 | 30,900.00 | 27,650.00 | 28,200.00 | 28,200.00 | -3.59% | 1,344 |
| Jul 8, 2026 | 30,150.00 | 30,750.00 | 28,000.00 | 29,250.00 | 29,250.00 | -2.01% | 3,102 |
| Jul 7, 2026 | 29,850.00 | 29,900.00 | 28,900.00 | 29,850.00 | 29,850.00 | - | 3,897 |
| Jul 6, 2026 | 30,250.00 | 32,000.00 | 29,600.00 | 29,850.00 | 29,850.00 | -1.32% | 4,147 |
| Jul 3, 2026 | 28,850.00 | 30,500.00 | 28,500.00 | 30,250.00 | 30,250.00 | 4.31% | 2,151 |
| Jul 2, 2026 | 28,950.00 | 30,075.00 | 28,550.00 | 29,000.00 | 29,000.00 | 0.35% | 3,034 |
| Jul 1, 2026 | 28,200.00 | 29,350.00 | 27,600.00 | 28,900.00 | 28,900.00 | 3.58% | 1,419 |
| Jun 30, 2026 | 27,700.00 | 27,950.00 | 27,350.00 | 27,900.00 | 27,900.00 | 0.72% | 702 |
| Jun 29, 2026 | 27,600.00 | 28,000.00 | 27,000.00 | 27,700.00 | 27,700.00 | 0.36% | 1,797 |
| Jun 26, 2026 | 29,350.00 | 29,850.00 | 27,000.00 | 27,600.00 | 27,600.00 | -5.96% | 3,017 |
| Jun 25, 2026 | 28,300.00 | 31,000.00 | 28,300.00 | 29,350.00 | 29,350.00 | 3.53% | 3,367 |