Hanjin Kal (KRX:18064K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock27,800
-650 (-2.28%)
Jul 20, 2026, 3:30 PM KST
KRX:18064K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,694 |
| 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 |
| Jun 24, 2026 | 27,600.00 | 28,800.00 | 27,600.00 | 28,350.00 | 28,350.00 | 2.90% | 1,987 |
| Jun 23, 2026 | 28,050.00 | 28,800.00 | 27,500.00 | 27,550.00 | 27,550.00 | -3.84% | 1,649 |
| Jun 22, 2026 | 28,050.00 | 28,850.00 | 28,000.00 | 28,650.00 | 28,650.00 | - | 714 |
| Jun 19, 2026 | 29,000.00 | 29,950.00 | 28,500.00 | 28,650.00 | 28,650.00 | -2.88% | 991 |
| Jun 18, 2026 | 29,650.00 | 30,000.00 | 29,350.00 | 29,500.00 | 29,500.00 | -0.34% | 759 |
| Jun 17, 2026 | 31,600.00 | 31,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | -2.47% | 1,643 |
| Jun 16, 2026 | 30,000.00 | 31,350.00 | 29,850.00 | 30,350.00 | 30,350.00 | 1.34% | 3,208 |
| Jun 15, 2026 | 29,400.00 | 32,200.00 | 29,400.00 | 29,950.00 | 29,950.00 | 3.99% | 3,652 |
| Jun 12, 2026 | 28,800.00 | 29,450.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.05% | 1,384 |
| Jun 11, 2026 | 28,500.00 | 28,500.00 | 27,400.00 | 28,500.00 | 28,500.00 | 1.79% | 2,403 |
| Jun 10, 2026 | 28,050.00 | 29,900.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.71% | 2,537 |
| Jun 9, 2026 | 27,900.00 | 28,950.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1.62% | 1,502 |
| Jun 8, 2026 | 28,550.00 | 28,550.00 | 27,100.00 | 27,750.00 | 27,750.00 | -2.80% | 3,114 |
| Jun 5, 2026 | 29,200.00 | 29,900.00 | 28,150.00 | 28,550.00 | 28,550.00 | -2.23% | 1,424 |
| Jun 4, 2026 | 29,000.00 | 29,700.00 | 28,400.00 | 29,200.00 | 29,200.00 | 1.39% | 1,720 |
| Jun 2, 2026 | 29,050.00 | 31,300.00 | 28,500.00 | 28,800.00 | 28,800.00 | -2.04% | 1,167 |
| 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% | 1,179 |
| 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% | 4,452 |
| May 14, 2026 | 30,450.00 | 33,650.00 | 30,450.00 | 31,800.00 | 31,800.00 | 4.61% | 11,851 |
| 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% | 5,522 |
| 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 |