Hanjin Kal (KRX:18064K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock28,800
-600 (-2.04%)
Jun 2, 2026, 3:30 PM KST
KRX:18064K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29,050.00 | 31,300.00 | 28,500.00 | 28,800.00 | 28,800.00 | -2.04% | 1,162 |
| Jun 1, 2026 | 29,400.00 | 30,400.00 | 28,400.00 | 29,400.00 | 29,400.00 | - | 4,243 |
| May 29, 2026 | 29,500.00 | 30,750.00 | 28,650.00 | 29,400.00 | 29,400.00 | 0.68% | 3,878 |
| May 28, 2026 | 29,100.00 | 30,000.00 | 28,500.00 | 29,200.00 | 29,200.00 | 0.34% | 2,995 |
| May 27, 2026 | 30,000.00 | 30,700.00 | 28,900.00 | 29,100.00 | 29,100.00 | -4.59% | 5,137 |
| May 26, 2026 | 30,250.00 | 31,200.00 | 29,600.00 | 30,500.00 | 30,500.00 | -0.33% | 1,178 |
| May 22, 2026 | 30,500.00 | 31,500.00 | 29,550.00 | 30,600.00 | 30,600.00 | 1.66% | 1,092 |
| May 21, 2026 | 30,700.00 | 30,800.00 | 29,450.00 | 30,100.00 | 30,100.00 | 3.08% | 1,099 |
| May 20, 2026 | 29,600.00 | 29,650.00 | 29,000.00 | 29,200.00 | 29,200.00 | -1.18% | 1,376 |
| May 19, 2026 | 29,800.00 | 31,200.00 | 29,000.00 | 29,550.00 | 29,550.00 | -1.01% | 4,293 |
| May 18, 2026 | 31,450.00 | 31,450.00 | 28,200.00 | 29,850.00 | 29,850.00 | -5.09% | 4,066 |
| May 15, 2026 | 32,400.00 | 32,400.00 | 30,850.00 | 31,450.00 | 31,450.00 | -1.10% | 4,451 |
| May 14, 2026 | 30,450.00 | 33,650.00 | 30,450.00 | 31,800.00 | 31,800.00 | 4.61% | 11,833 |
| May 13, 2026 | 31,000.00 | 31,000.00 | 30,200.00 | 30,400.00 | 30,400.00 | -0.49% | 1,823 |
| May 12, 2026 | 31,500.00 | 31,550.00 | 30,000.00 | 30,550.00 | 30,550.00 | -3.02% | 5,829 |
| May 11, 2026 | 32,000.00 | 32,100.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.78% | 5,512 |
| May 8, 2026 | 32,800.00 | 32,900.00 | 32,100.00 | 32,400.00 | 32,400.00 | -1.22% | 1,677 |
| May 7, 2026 | 32,950.00 | 33,050.00 | 32,050.00 | 32,800.00 | 32,800.00 | 3.14% | 3,263 |
| May 6, 2026 | 32,800.00 | 33,050.00 | 31,800.00 | 31,800.00 | 31,800.00 | -3.05% | 3,021 |
| May 4, 2026 | 33,150.00 | 33,900.00 | 32,600.00 | 32,800.00 | 32,800.00 | -0.61% | 1,159 |
| Apr 30, 2026 | 33,400.00 | 33,450.00 | 32,800.00 | 33,000.00 | 33,000.00 | -1.05% | 1,719 |
| Apr 29, 2026 | 33,850.00 | 33,850.00 | 32,300.00 | 33,350.00 | 33,350.00 | -0.45% | 1,904 |
| Apr 28, 2026 | 33,750.00 | 33,900.00 | 33,000.00 | 33,500.00 | 33,500.00 | -0.74% | 3,267 |
| Apr 27, 2026 | 33,800.00 | 34,000.00 | 33,500.00 | 33,750.00 | 33,750.00 | 0.45% | 1,333 |
| Apr 24, 2026 | 33,550.00 | 33,750.00 | 33,300.00 | 33,600.00 | 33,600.00 | 0.15% | 1,602 |
| Apr 23, 2026 | 34,300.00 | 34,500.00 | 33,300.00 | 33,550.00 | 33,550.00 | -2.33% | 3,788 |
| Apr 22, 2026 | 34,550.00 | 34,850.00 | 34,350.00 | 34,350.00 | 34,350.00 | -0.43% | 597 |
| Apr 21, 2026 | 34,150.00 | 34,950.00 | 34,100.00 | 34,500.00 | 34,500.00 | 0.88% | 1,709 |
| Apr 20, 2026 | 34,800.00 | 34,800.00 | 33,850.00 | 34,200.00 | 34,200.00 | -0.29% | 1,427 |
| Apr 17, 2026 | 35,400.00 | 35,400.00 | 33,700.00 | 34,300.00 | 34,300.00 | -1.58% | 1,310 |
| Apr 16, 2026 | 35,000.00 | 35,675.00 | 34,750.00 | 34,850.00 | 34,850.00 | 0.72% | 3,213 |
| Apr 15, 2026 | 34,050.00 | 34,600.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.62% | 1,335 |
| 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 | -6.05% | 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 |