Hanjin Kal (KRX:18064K)
South Korea · Delayed Price · Currency is KRW 30,400
+150 (0.50%)
Oct 2, 2026, 3:30 PM KST
KRX:18064K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30,400.00 | 30,400.00 | 29,750.00 | 30,400.00 | 30,400.00 | 0.50% | 318 |
| Oct 1, 2026 | 30,300.00 | 30,300.00 | 29,500.00 | 30,250.00 | 30,250.00 | - | 1,051 |
| Sep 30, 2026 | 30,000.00 | 30,850.00 | 29,600.00 | 30,250.00 | 30,250.00 | 0.17% | 1,492 |
| 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% | 1,899 |
| Sep 23, 2026 | 30,950.00 | 31,100.00 | 29,750.00 | 30,150.00 | 30,150.00 | -2.58% | 1,521 |
| 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 |
| 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% | 3,879 |
| 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% | 292 |
| 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% | 1,361 |
| 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% | 2,681 |
| 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% | 5,153 |
| Aug 4, 2026 | 28,550.00 | 29,000.00 | 27,600.00 | 28,750.00 | 28,750.00 | 0.88% | 1,014 |
| 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% | 2,341 |
| 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 |