Hanjin Kal (KRX:180640)
South Korea
· Delayed Price · Currency is KRW 113,200
-1,500 (-1.31%)
Apr 29, 2026, 11:00 AM KST
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114,900.00 | 115,400.00 | 113,000.00 | 114,700.00 | 114,700.00 | -0.17% | 81,544 |
| Apr 27, 2026 | 114,300.00 | 116,200.00 | 114,000.00 | 114,900.00 | 114,900.00 | 0.61% | 79,091 |
| Apr 24, 2026 | 115,000.00 | 116,200.00 | 113,500.00 | 114,200.00 | 114,200.00 | -1.04% | 69,235 |
| Apr 23, 2026 | 120,800.00 | 120,800.00 | 112,900.00 | 115,400.00 | 115,400.00 | -1.20% | 132,954 |
| Apr 22, 2026 | 117,100.00 | 118,200.00 | 115,600.00 | 116,800.00 | 116,800.00 | -1.85% | 82,195 |
| Apr 21, 2026 | 116,400.00 | 122,000.00 | 116,400.00 | 119,000.00 | 119,000.00 | 2.32% | 105,661 |
| Apr 20, 2026 | 117,700.00 | 119,600.00 | 116,300.00 | 116,300.00 | 116,300.00 | -0.60% | 79,245 |
| Apr 17, 2026 | 117,000.00 | 117,100.00 | 115,000.00 | 117,000.00 | 117,000.00 | -0.17% | 66,999 |
| Apr 16, 2026 | 116,200.00 | 121,000.00 | 116,200.00 | 117,200.00 | 117,200.00 | 2.54% | 92,005 |
| Apr 15, 2026 | 114,600.00 | 118,000.00 | 113,100.00 | 114,300.00 | 114,300.00 | 2.33% | 126,651 |
| Apr 14, 2026 | 112,300.00 | 113,500.00 | 111,000.00 | 111,700.00 | 111,700.00 | 1.45% | 96,741 |
| Apr 13, 2026 | 113,700.00 | 114,400.00 | 110,000.00 | 110,100.00 | 110,100.00 | -6.46% | 136,425 |
| Apr 10, 2026 | 111,900.00 | 118,000.00 | 111,900.00 | 117,700.00 | 117,700.00 | 6.32% | 78,086 |
| Apr 9, 2026 | 114,100.00 | 115,200.00 | 108,700.00 | 110,700.00 | 110,700.00 | -3.49% | 202,337 |
| Apr 8, 2026 | 119,900.00 | 119,900.00 | 114,000.00 | 114,700.00 | 114,700.00 | 7.00% | 197,272 |
| Apr 7, 2026 | 107,800.00 | 110,100.00 | 107,100.00 | 107,200.00 | 107,200.00 | -0.56% | 89,521 |
| Apr 6, 2026 | 109,000.00 | 110,100.00 | 106,200.00 | 107,800.00 | 107,800.00 | -1.01% | 113,596 |
| Apr 3, 2026 | 112,300.00 | 114,300.00 | 108,600.00 | 108,900.00 | 108,900.00 | -1.89% | 69,509 |
| Apr 2, 2026 | 117,000.00 | 120,900.00 | 109,200.00 | 111,000.00 | 111,000.00 | -5.13% | 116,668 |
| Apr 1, 2026 | 113,900.00 | 117,600.00 | 110,200.00 | 117,000.00 | 117,000.00 | 8.53% | 120,415 |
| Mar 31, 2026 | 109,900.00 | 111,000.00 | 106,000.00 | 107,800.00 | 107,800.00 | -4.18% | 118,059 |
| Mar 30, 2026 | 110,100.00 | 112,500.00 | 108,900.00 | 112,500.00 | 112,500.00 | -4.01% | 105,449 |
| Mar 27, 2026 | 117,800.00 | 117,800.00 | 112,500.00 | 117,200.00 | 116,840.00 | -0.93% | 86,234 |
| Mar 26, 2026 | 127,500.00 | 127,500.00 | 117,200.00 | 118,300.00 | 117,936.62 | -6.63% | 107,159 |
| Mar 25, 2026 | 124,800.00 | 129,900.00 | 124,100.00 | 126,700.00 | 126,310.82 | 4.45% | 131,693 |
| Mar 24, 2026 | 125,400.00 | 125,400.00 | 116,500.00 | 121,300.00 | 120,927.41 | 2.10% | 89,372 |
| Mar 23, 2026 | 124,800.00 | 125,900.00 | 117,800.00 | 118,800.00 | 118,435.09 | -8.62% | 192,610 |
| Mar 20, 2026 | 126,400.00 | 134,500.00 | 126,000.00 | 130,000.00 | 129,600.68 | 1.56% | 192,712 |
| Mar 19, 2026 | 142,200.00 | 143,000.00 | 125,600.00 | 128,000.00 | 127,606.83 | 4.83% | 285,687 |
| Mar 18, 2026 | 119,400.00 | 125,800.00 | 118,300.00 | 122,100.00 | 121,724.95 | 4.00% | 119,203 |
| Mar 17, 2026 | 118,200.00 | 119,800.00 | 117,100.00 | 117,400.00 | 117,039.39 | 1.03% | 62,025 |
| Mar 16, 2026 | 114,800.00 | 120,700.00 | 114,600.00 | 116,200.00 | 115,843.07 | 0.52% | 60,428 |
| Mar 13, 2026 | 117,100.00 | 121,700.00 | 115,400.00 | 115,600.00 | 115,244.91 | -6.02% | 122,646 |
| Mar 12, 2026 | 119,100.00 | 123,000.00 | 117,100.00 | 123,000.00 | 122,622.18 | 1.99% | 90,402 |
| Mar 11, 2026 | 130,600.00 | 130,600.00 | 119,700.00 | 120,600.00 | 120,229.56 | -3.13% | 102,921 |
| Mar 10, 2026 | 121,000.00 | 126,500.00 | 118,600.00 | 124,500.00 | 124,117.58 | 9.21% | 83,285 |
| Mar 9, 2026 | 113,000.00 | 117,000.00 | 111,000.00 | 114,000.00 | 113,649.83 | -7.84% | 125,451 |
| Mar 6, 2026 | 120,000.00 | 124,700.00 | 118,500.00 | 123,700.00 | 123,320.03 | 2.06% | 107,186 |
| Mar 5, 2026 | 120,500.00 | 124,300.00 | 117,500.00 | 121,200.00 | 120,827.71 | 7.26% | 171,434 |
| Mar 4, 2026 | 133,500.00 | 133,800.00 | 111,800.00 | 113,000.00 | 112,652.90 | -17.22% | 196,158 |
| Mar 3, 2026 | 155,600.00 | 156,400.00 | 135,800.00 | 136,500.00 | 136,080.72 | -12.67% | 220,473 |
| Feb 27, 2026 | 172,700.00 | 172,700.00 | 156,300.00 | 156,300.00 | 155,819.90 | -9.39% | 276,458 |
| Feb 26, 2026 | 168,900.00 | 175,900.00 | 162,900.00 | 172,500.00 | 171,970.14 | -0.29% | 176,663 |
| Feb 25, 2026 | 158,500.00 | 175,600.00 | 148,000.00 | 173,000.00 | 172,468.60 | 7.19% | 196,751 |
| Feb 24, 2026 | 147,800.00 | 164,900.00 | 147,100.00 | 161,400.00 | 160,904.23 | 9.20% | 190,956 |
| Feb 23, 2026 | 145,200.00 | 149,400.00 | 145,000.00 | 147,800.00 | 147,346.01 | -0.34% | 111,259 |
| Feb 20, 2026 | 144,700.00 | 149,900.00 | 143,000.00 | 148,300.00 | 147,844.47 | 1.64% | 130,895 |
| Feb 19, 2026 | 136,000.00 | 147,800.00 | 135,300.00 | 145,900.00 | 145,451.84 | 7.20% | 168,652 |
| Feb 13, 2026 | 127,100.00 | 139,800.00 | 125,300.00 | 136,100.00 | 135,681.95 | 5.91% | 235,088 |
| Feb 12, 2026 | 126,400.00 | 128,500.00 | 124,100.00 | 128,500.00 | 128,105.29 | 2.72% | 138,788 |
| Feb 11, 2026 | 124,600.00 | 128,900.00 | 123,300.00 | 125,100.00 | 124,715.73 | 0.40% | 110,563 |
| Feb 10, 2026 | 117,300.00 | 126,600.00 | 115,700.00 | 124,600.00 | 124,217.27 | 6.77% | 145,183 |
| Feb 9, 2026 | 115,000.00 | 117,300.00 | 113,900.00 | 116,700.00 | 116,341.54 | 5.71% | 89,040 |
| Feb 6, 2026 | 112,400.00 | 114,600.00 | 107,500.00 | 110,400.00 | 110,060.89 | -4.58% | 85,734 |
| Feb 5, 2026 | 116,000.00 | 121,800.00 | 115,100.00 | 115,700.00 | 115,344.61 | -2.45% | 107,508 |
| Feb 4, 2026 | 115,100.00 | 119,700.00 | 115,100.00 | 118,600.00 | 118,235.70 | 3.04% | 113,922 |
| Feb 3, 2026 | 112,800.00 | 115,600.00 | 110,600.00 | 115,100.00 | 114,746.45 | 4.07% | 96,930 |
| Feb 2, 2026 | 115,100.00 | 115,100.00 | 107,500.00 | 110,600.00 | 110,260.27 | -2.04% | 126,713 |
| Jan 30, 2026 | 114,100.00 | 115,400.00 | 112,000.00 | 112,900.00 | 112,553.21 | -2.25% | 133,062 |
| Jan 29, 2026 | 116,200.00 | 117,000.00 | 113,300.00 | 115,500.00 | 115,145.22 | -0.94% | 106,871 |
| Jan 28, 2026 | 119,500.00 | 120,100.00 | 116,400.00 | 116,600.00 | 116,241.84 | -2.10% | 108,463 |
| Jan 27, 2026 | 124,900.00 | 124,900.00 | 119,000.00 | 119,100.00 | 118,734.16 | -3.87% | 101,142 |
| Jan 26, 2026 | 129,200.00 | 132,700.00 | 123,900.00 | 123,900.00 | 123,519.42 | -4.69% | 104,091 |
| Jan 23, 2026 | 128,600.00 | 132,700.00 | 128,400.00 | 130,000.00 | 129,600.68 | 0.70% | 80,273 |
| Jan 22, 2026 | 129,000.00 | 134,700.00 | 128,700.00 | 129,100.00 | 128,703.45 | 1.25% | 81,790 |
| Jan 21, 2026 | 130,400.00 | 130,400.00 | 122,900.00 | 127,500.00 | 127,108.36 | -2.22% | 57,544 |
| Jan 20, 2026 | 126,800.00 | 131,800.00 | 126,200.00 | 130,400.00 | 129,999.45 | 1.32% | 78,958 |
| Jan 19, 2026 | 130,100.00 | 131,100.00 | 127,900.00 | 128,700.00 | 128,304.68 | 0.31% | 103,412 |
| Jan 16, 2026 | 124,400.00 | 137,300.00 | 122,800.00 | 128,300.00 | 127,905.90 | 3.22% | 166,280 |
| Jan 15, 2026 | 120,800.00 | 127,200.00 | 119,600.00 | 124,300.00 | 123,918.19 | 4.28% | 123,595 |
| Jan 14, 2026 | 120,200.00 | 120,200.00 | 117,800.00 | 119,200.00 | 118,833.86 | -0.08% | 47,607 |
| Jan 13, 2026 | 120,400.00 | 121,700.00 | 117,600.00 | 119,300.00 | 118,933.55 | 0.93% | 61,124 |
| Jan 12, 2026 | 116,400.00 | 118,800.00 | 115,100.00 | 118,200.00 | 117,836.93 | 2.34% | 62,985 |
| Jan 9, 2026 | 115,500.00 | 116,800.00 | 114,500.00 | 115,500.00 | 115,145.22 | 0.70% | 63,370 |
| Jan 8, 2026 | 113,500.00 | 115,300.00 | 113,100.00 | 114,700.00 | 114,347.68 | -0.17% | 112,195 |
| Jan 7, 2026 | 117,200.00 | 118,700.00 | 113,500.00 | 114,900.00 | 114,547.06 | -3.36% | 114,597 |
| Jan 6, 2026 | 117,400.00 | 119,700.00 | 116,900.00 | 118,900.00 | 118,534.78 | 1.45% | 81,192 |
| Jan 5, 2026 | 121,000.00 | 121,500.00 | 116,500.00 | 117,200.00 | 116,840.00 | -3.14% | 115,066 |
| Jan 2, 2026 | 124,100.00 | 126,600.00 | 119,500.00 | 121,000.00 | 120,628.33 | -2.42% | 74,549 |
| Dec 30, 2025 | 118,500.00 | 128,000.00 | 118,300.00 | 124,000.00 | 123,619.11 | 2.56% | 126,951 |
| Dec 29, 2025 | 117,300.00 | 121,700.00 | 116,500.00 | 120,900.00 | 120,528.63 | 1.09% | 82,109 |
| Dec 26, 2025 | 126,800.00 | 128,800.00 | 118,600.00 | 119,600.00 | 119,232.63 | -8.84% | 142,673 |
| Dec 24, 2025 | 123,100.00 | 139,000.00 | 122,200.00 | 131,200.00 | 130,797.00 | 7.45% | 340,051 |
| Dec 23, 2025 | 118,200.00 | 123,200.00 | 117,100.00 | 122,100.00 | 121,724.95 | 3.30% | 85,244 |
| Dec 22, 2025 | 115,200.00 | 119,200.00 | 114,800.00 | 118,200.00 | 117,836.93 | 3.68% | 77,766 |
| Dec 19, 2025 | 113,400.00 | 116,700.00 | 111,500.00 | 114,000.00 | 113,649.83 | 1.51% | 87,718 |
| Dec 18, 2025 | 112,700.00 | 114,700.00 | 110,500.00 | 112,300.00 | 111,955.05 | -3.93% | 94,347 |
| Dec 17, 2025 | 113,300.00 | 119,300.00 | 112,500.00 | 116,900.00 | 116,540.92 | 3.63% | 148,736 |
| Dec 16, 2025 | 119,800.00 | 120,500.00 | 112,400.00 | 112,800.00 | 112,453.52 | -6.00% | 164,051 |
| Dec 15, 2025 | 140,000.00 | 140,000.00 | 119,100.00 | 120,000.00 | 119,631.40 | -10.18% | 387,100 |
| Dec 12, 2025 | 111,700.00 | 134,000.00 | 111,500.00 | 133,600.00 | 133,189.62 | 20.80% | 418,570 |
| Dec 11, 2025 | 112,000.00 | 112,200.00 | 109,100.00 | 110,600.00 | 110,260.27 | -0.27% | 125,486 |
| Dec 10, 2025 | 111,400.00 | 111,900.00 | 109,400.00 | 110,900.00 | 110,559.35 | -1.33% | 67,297 |
| Dec 9, 2025 | 107,500.00 | 112,700.00 | 105,900.00 | 112,400.00 | 112,054.74 | 5.44% | 80,503 |
| Dec 8, 2025 | 107,500.00 | 108,400.00 | 105,500.00 | 106,600.00 | 106,272.56 | -1.75% | 49,910 |
| Dec 5, 2025 | 104,900.00 | 109,100.00 | 104,900.00 | 108,500.00 | 108,166.72 | 2.46% | 64,491 |
| Dec 4, 2025 | 105,300.00 | 106,200.00 | 104,100.00 | 105,900.00 | 105,574.71 | -2.75% | 61,471 |
| Dec 3, 2025 | 103,400.00 | 109,000.00 | 102,400.00 | 108,900.00 | 108,565.49 | 5.32% | 85,043 |
| Dec 2, 2025 | 103,400.00 | 104,800.00 | 102,000.00 | 103,400.00 | 103,082.39 | 1.57% | 43,479 |
| Dec 1, 2025 | 103,400.00 | 103,800.00 | 100,200.00 | 101,800.00 | 101,487.30 | -0.59% | 36,419 |