Hanjin Kal (KRX:180640)
South Korea
· Delayed Price · Currency is KRW 108,500
+2,600 (2.46%)
At close: Dec 5, 2025
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104,900.00 | 109,100.00 | 104,900.00 | 108,500.00 | 108,500.00 | 2.46% | 64,491 |
| Dec 4, 2025 | 105,300.00 | 106,200.00 | 104,100.00 | 105,900.00 | 105,900.00 | -2.75% | 61,471 |
| Dec 3, 2025 | 103,400.00 | 109,000.00 | 102,400.00 | 108,900.00 | 108,900.00 | 5.32% | 85,043 |
| Dec 2, 2025 | 103,400.00 | 104,800.00 | 102,000.00 | 103,400.00 | 103,400.00 | 1.57% | 43,479 |
| Dec 1, 2025 | 103,400.00 | 103,800.00 | 100,200.00 | 101,800.00 | 101,800.00 | -0.59% | 36,419 |
| Nov 28, 2025 | 103,300.00 | 104,200.00 | 101,200.00 | 102,400.00 | 102,400.00 | 0.10% | 82,331 |
| Nov 27, 2025 | 99,600.00 | 103,200.00 | 98,300.00 | 102,300.00 | 102,300.00 | 1.99% | 77,154 |
| Nov 26, 2025 | 103,900.00 | 103,900.00 | 100,000.00 | 100,300.00 | 100,300.00 | 0.20% | 90,728 |
| Nov 25, 2025 | 108,000.00 | 108,000.00 | 100,100.00 | 100,100.00 | 100,100.00 | -8.08% | 89,904 |
| Nov 24, 2025 | 99,600.00 | 108,900.00 | 99,600.00 | 108,900.00 | 108,900.00 | 10.67% | 211,350 |
| Nov 21, 2025 | 98,500.00 | 102,000.00 | 96,800.00 | 98,400.00 | 98,400.00 | 0.92% | 63,873 |
| Nov 20, 2025 | 96,500.00 | 100,800.00 | 96,500.00 | 97,500.00 | 97,500.00 | 1.14% | 100,502 |
| Nov 19, 2025 | 97,600.00 | 97,700.00 | 94,700.00 | 96,400.00 | 96,400.00 | 2.66% | 78,935 |
| Nov 18, 2025 | 97,000.00 | 98,000.00 | 93,100.00 | 93,900.00 | 93,900.00 | -3.89% | 97,964 |
| Nov 17, 2025 | 99,000.00 | 100,200.00 | 97,400.00 | 97,700.00 | 97,700.00 | -1.51% | 104,639 |
| Nov 14, 2025 | 103,900.00 | 103,900.00 | 98,700.00 | 99,200.00 | 99,200.00 | -4.15% | 108,387 |
| Nov 13, 2025 | 100,700.00 | 104,200.00 | 100,100.00 | 103,500.00 | 103,500.00 | 1.47% | 93,492 |
| Nov 12, 2025 | 100,200.00 | 102,900.00 | 100,000.00 | 102,000.00 | 102,000.00 | 1.09% | 64,073 |
| Nov 11, 2025 | 101,500.00 | 104,300.00 | 100,200.00 | 100,900.00 | 100,900.00 | -1.94% | 68,327 |
| Nov 10, 2025 | 103,200.00 | 104,900.00 | 101,800.00 | 102,900.00 | 102,900.00 | 1.28% | 80,625 |
| Nov 7, 2025 | 104,700.00 | 105,200.00 | 99,500.00 | 101,600.00 | 101,600.00 | -1.93% | 69,064 |
| Nov 6, 2025 | 102,000.00 | 104,900.00 | 100,300.00 | 103,600.00 | 103,600.00 | 3.29% | 95,807 |
| Nov 5, 2025 | 104,800.00 | 107,100.00 | 99,300.00 | 100,300.00 | 100,300.00 | -2.81% | 95,606 |
| Nov 4, 2025 | 101,900.00 | 104,100.00 | 101,300.00 | 103,200.00 | 103,200.00 | 0.29% | 78,981 |
| Nov 3, 2025 | 103,500.00 | 103,500.00 | 100,500.00 | 102,900.00 | 102,900.00 | -1.72% | 89,397 |
| Oct 31, 2025 | 115,400.00 | 115,400.00 | 104,600.00 | 104,700.00 | 104,700.00 | -8.56% | 137,398 |
| Oct 30, 2025 | 109,900.00 | 116,600.00 | 109,900.00 | 114,500.00 | 114,500.00 | 1.69% | 157,856 |
| Oct 29, 2025 | 113,400.00 | 117,500.00 | 111,100.00 | 112,600.00 | 112,600.00 | 0.09% | 172,286 |
| Oct 28, 2025 | 100,300.00 | 117,300.00 | 99,300.00 | 112,500.00 | 112,500.00 | 11.39% | 399,579 |
| Oct 27, 2025 | 99,100.00 | 101,200.00 | 99,100.00 | 101,000.00 | 101,000.00 | 1.10% | 75,843 |
| Oct 24, 2025 | 99,800.00 | 100,900.00 | 98,800.00 | 99,900.00 | 99,900.00 | 0.20% | 48,345 |
| Oct 23, 2025 | 99,600.00 | 102,500.00 | 99,200.00 | 99,700.00 | 99,700.00 | -0.89% | 72,983 |
| Oct 22, 2025 | 99,300.00 | 101,000.00 | 98,000.00 | 100,600.00 | 100,600.00 | 1.31% | 61,597 |
| Oct 21, 2025 | 99,800.00 | 101,800.00 | 99,000.00 | 99,300.00 | 99,300.00 | -0.70% | 60,912 |
| Oct 20, 2025 | 98,400.00 | 100,000.00 | 96,900.00 | 100,000.00 | 100,000.00 | 1.63% | 57,028 |
| Oct 17, 2025 | 98,200.00 | 100,500.00 | 97,300.00 | 98,400.00 | 98,400.00 | -1.40% | 53,356 |
| Oct 16, 2025 | 96,400.00 | 99,800.00 | 96,400.00 | 99,800.00 | 99,800.00 | 2.46% | 71,339 |
| Oct 15, 2025 | 96,200.00 | 99,400.00 | 96,200.00 | 97,400.00 | 97,400.00 | 0.83% | 65,199 |
| Oct 14, 2025 | 95,100.00 | 97,900.00 | 94,600.00 | 96,600.00 | 96,600.00 | -0.41% | 74,612 |
| Oct 13, 2025 | 98,300.00 | 98,300.00 | 94,600.00 | 97,000.00 | 97,000.00 | -0.41% | 73,570 |
| Oct 10, 2025 | 95,300.00 | 98,300.00 | 94,700.00 | 97,400.00 | 97,400.00 | -2.21% | 89,713 |
| Oct 2, 2025 | 99,700.00 | 101,700.00 | 95,700.00 | 99,600.00 | 99,600.00 | 1.22% | 127,344 |
| Oct 1, 2025 | 100,600.00 | 102,400.00 | 97,900.00 | 98,400.00 | 98,400.00 | -2.09% | 129,489 |
| Sep 30, 2025 | 99,500.00 | 101,700.00 | 99,500.00 | 100,500.00 | 100,500.00 | - | 42,134 |
| Sep 29, 2025 | 101,500.00 | 102,400.00 | 100,300.00 | 100,500.00 | 100,500.00 | 0.90% | 36,113 |
| Sep 26, 2025 | 100,500.00 | 101,600.00 | 98,400.00 | 99,600.00 | 99,600.00 | -1.87% | 58,989 |
| Sep 25, 2025 | 100,400.00 | 102,100.00 | 100,400.00 | 101,500.00 | 101,500.00 | 0.50% | 53,213 |
| Sep 24, 2025 | 105,100.00 | 105,300.00 | 99,900.00 | 101,000.00 | 101,000.00 | -3.35% | 67,190 |
| Sep 23, 2025 | 105,500.00 | 107,300.00 | 104,200.00 | 104,500.00 | 104,500.00 | -1.88% | 59,300 |
| Sep 22, 2025 | 110,000.00 | 111,200.00 | 106,400.00 | 106,500.00 | 106,500.00 | -1.84% | 74,566 |
| Sep 19, 2025 | 112,800.00 | 113,900.00 | 108,500.00 | 108,500.00 | 108,500.00 | -4.66% | 374,633 |
| Sep 18, 2025 | 116,000.00 | 116,500.00 | 113,200.00 | 113,800.00 | 113,800.00 | -2.32% | 74,598 |
| Sep 17, 2025 | 115,600.00 | 119,700.00 | 114,500.00 | 116,500.00 | 116,500.00 | -0.17% | 53,968 |
| Sep 16, 2025 | 119,300.00 | 120,200.00 | 116,300.00 | 116,700.00 | 116,700.00 | -2.26% | 67,529 |
| Sep 15, 2025 | 110,700.00 | 120,700.00 | 110,600.00 | 119,400.00 | 119,400.00 | 7.86% | 116,471 |
| Sep 12, 2025 | 111,200.00 | 111,900.00 | 109,400.00 | 110,700.00 | 110,700.00 | -0.45% | 65,233 |
| Sep 11, 2025 | 110,600.00 | 112,200.00 | 109,200.00 | 111,200.00 | 111,200.00 | - | 110,059 |
| Sep 10, 2025 | 108,700.00 | 113,800.00 | 108,600.00 | 111,200.00 | 111,200.00 | 0.54% | 72,707 |
| Sep 9, 2025 | 111,000.00 | 111,000.00 | 108,200.00 | 110,600.00 | 110,600.00 | 1.10% | 47,496 |
| Sep 8, 2025 | 109,100.00 | 110,400.00 | 108,700.00 | 109,400.00 | 109,400.00 | 0.18% | 33,303 |
| Sep 5, 2025 | 110,000.00 | 111,200.00 | 108,300.00 | 109,200.00 | 109,200.00 | -1.44% | 39,551 |
| Sep 4, 2025 | 108,300.00 | 110,800.00 | 108,300.00 | 110,800.00 | 110,800.00 | 1.28% | 31,359 |
| Sep 3, 2025 | 108,400.00 | 110,400.00 | 108,400.00 | 109,400.00 | 109,400.00 | -0.09% | 22,174 |
| Sep 2, 2025 | 109,100.00 | 111,800.00 | 108,300.00 | 109,500.00 | 109,500.00 | -0.64% | 36,992 |
| Sep 1, 2025 | 111,900.00 | 112,300.00 | 109,200.00 | 110,200.00 | 110,200.00 | -1.43% | 28,220 |
| Aug 29, 2025 | 111,900.00 | 113,000.00 | 109,900.00 | 111,800.00 | 111,800.00 | 0.63% | 44,525 |
| Aug 28, 2025 | 109,100.00 | 113,300.00 | 107,000.00 | 111,100.00 | 111,100.00 | 1.37% | 77,801 |
| Aug 27, 2025 | 113,800.00 | 114,800.00 | 109,500.00 | 109,600.00 | 109,600.00 | -4.61% | 54,445 |
| Aug 26, 2025 | 112,200.00 | 114,900.00 | 112,200.00 | 114,900.00 | 114,900.00 | 1.50% | 51,158 |
| Aug 25, 2025 | 112,000.00 | 114,300.00 | 112,000.00 | 113,200.00 | 113,200.00 | 0.80% | 36,103 |
| Aug 22, 2025 | 109,500.00 | 114,400.00 | 109,500.00 | 112,300.00 | 112,300.00 | 1.91% | 46,739 |
| Aug 21, 2025 | 110,000.00 | 112,300.00 | 110,000.00 | 110,200.00 | 110,200.00 | -0.36% | 44,479 |
| Aug 20, 2025 | 116,600.00 | 116,600.00 | 110,000.00 | 110,600.00 | 110,600.00 | -4.16% | 90,047 |
| Aug 19, 2025 | 117,400.00 | 117,400.00 | 113,500.00 | 115,400.00 | 115,400.00 | -0.52% | 49,814 |
| Aug 18, 2025 | 118,200.00 | 118,200.00 | 115,100.00 | 116,000.00 | 116,000.00 | -2.77% | 53,343 |
| Aug 14, 2025 | 119,000.00 | 121,000.00 | 117,000.00 | 119,300.00 | 119,300.00 | -0.50% | 109,540 |
| Aug 13, 2025 | 115,200.00 | 121,000.00 | 115,200.00 | 119,900.00 | 119,900.00 | 3.90% | 56,725 |
| Aug 12, 2025 | 118,400.00 | 120,300.00 | 115,200.00 | 115,400.00 | 115,400.00 | -3.43% | 52,780 |
| Aug 11, 2025 | 121,200.00 | 122,300.00 | 118,700.00 | 119,500.00 | 119,500.00 | -1.73% | 42,677 |
| Aug 8, 2025 | 118,000.00 | 125,500.00 | 118,000.00 | 121,600.00 | 121,600.00 | 2.44% | 108,323 |
| Aug 7, 2025 | 116,200.00 | 119,100.00 | 113,600.00 | 118,700.00 | 118,700.00 | 1.11% | 158,820 |
| Aug 6, 2025 | 106,800.00 | 122,400.00 | 106,800.00 | 117,400.00 | 117,400.00 | 7.81% | 181,510 |
| Aug 5, 2025 | 108,000.00 | 109,500.00 | 107,400.00 | 108,900.00 | 108,900.00 | 1.11% | 45,474 |
| Aug 4, 2025 | 106,900.00 | 110,200.00 | 105,800.00 | 107,700.00 | 107,700.00 | 1.51% | 54,712 |
| Aug 1, 2025 | 107,900.00 | 109,100.00 | 104,300.00 | 106,100.00 | 106,100.00 | -2.84% | 67,066 |
| Jul 31, 2025 | 108,100.00 | 111,600.00 | 108,000.00 | 109,200.00 | 109,200.00 | -0.73% | 73,086 |
| Jul 30, 2025 | 110,200.00 | 112,300.00 | 109,100.00 | 110,000.00 | 110,000.00 | -1.17% | 53,647 |
| Jul 29, 2025 | 112,100.00 | 112,600.00 | 110,400.00 | 111,300.00 | 111,300.00 | -2.20% | 60,530 |
| Jul 28, 2025 | 115,000.00 | 116,400.00 | 112,700.00 | 113,800.00 | 113,800.00 | -1.04% | 51,835 |
| Jul 25, 2025 | 111,900.00 | 117,200.00 | 111,700.00 | 115,000.00 | 115,000.00 | 0.79% | 40,151 |
| Jul 24, 2025 | 114,500.00 | 117,200.00 | 113,100.00 | 114,100.00 | 114,100.00 | -1.55% | 58,734 |
| Jul 23, 2025 | 118,900.00 | 118,900.00 | 114,200.00 | 115,900.00 | 115,900.00 | -0.69% | 78,528 |
| Jul 22, 2025 | 117,200.00 | 119,600.00 | 115,200.00 | 116,700.00 | 116,700.00 | -1.44% | 53,443 |
| Jul 21, 2025 | 118,900.00 | 120,000.00 | 117,000.00 | 118,400.00 | 118,400.00 | -1.33% | 56,279 |
| Jul 18, 2025 | 121,200.00 | 123,200.00 | 119,700.00 | 120,000.00 | 120,000.00 | -1.64% | 49,628 |
| Jul 17, 2025 | 122,500.00 | 122,500.00 | 118,300.00 | 122,000.00 | 122,000.00 | 0.41% | 68,561 |
| Jul 16, 2025 | 122,300.00 | 123,800.00 | 121,100.00 | 121,500.00 | 121,500.00 | -1.30% | 48,506 |
| Jul 15, 2025 | 122,600.00 | 124,000.00 | 121,700.00 | 123,100.00 | 123,100.00 | -0.57% | 102,329 |
| Jul 14, 2025 | 121,200.00 | 124,500.00 | 121,100.00 | 123,800.00 | 123,800.00 | 0.98% | 53,211 |
| Jul 11, 2025 | 127,700.00 | 127,700.00 | 121,400.00 | 122,600.00 | 122,600.00 | -5.69% | 136,514 |