Hanjin Kal (KRX:18064K)
South Korea
· Delayed Price · Currency is KRW 33,900
-3,200 (-8.63%)
At close: Mar 9, 2026
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36,000.00 | 36,350.00 | 33,150.00 | 33,900.00 | 33,900.00 | -8.63% | 9,216 |
| Mar 6, 2026 | 37,000.00 | 38,200.00 | 35,800.00 | 37,100.00 | 37,100.00 | - | 6,605 |
| Mar 5, 2026 | 38,950.00 | 39,800.00 | 37,050.00 | 37,100.00 | 37,100.00 | 0.27% | 8,601 |
| Mar 4, 2026 | 37,500.00 | 39,050.00 | 35,450.00 | 37,000.00 | 37,000.00 | -7.73% | 14,383 |
| Mar 3, 2026 | 41,950.00 | 41,950.00 | 39,650.00 | 40,100.00 | 40,100.00 | -4.75% | 12,412 |
| Feb 27, 2026 | 43,300.00 | 43,300.00 | 42,000.00 | 42,100.00 | 42,100.00 | -2.88% | 9,160 |
| Feb 26, 2026 | 44,300.00 | 44,550.00 | 40,800.00 | 43,350.00 | 43,350.00 | -1.92% | 12,140 |
| Feb 25, 2026 | 42,700.00 | 45,200.00 | 41,050.00 | 44,200.00 | 44,200.00 | 2.91% | 27,446 |
| Feb 24, 2026 | 41,200.00 | 44,200.00 | 40,300.00 | 42,950.00 | 42,950.00 | 5.79% | 27,353 |
| Feb 23, 2026 | 41,900.00 | 42,100.00 | 40,100.00 | 40,600.00 | 40,600.00 | -2.17% | 5,835 |
| Feb 20, 2026 | 41,300.00 | 41,900.00 | 40,500.00 | 41,500.00 | 41,500.00 | 0.48% | 8,482 |
| Feb 19, 2026 | 40,500.00 | 43,000.00 | 39,900.00 | 41,300.00 | 41,300.00 | 1.98% | 20,578 |
| Feb 13, 2026 | 39,300.00 | 41,950.00 | 38,800.00 | 40,500.00 | 40,500.00 | 2.53% | 15,759 |
| Feb 12, 2026 | 39,850.00 | 39,850.00 | 39,000.00 | 39,500.00 | 39,500.00 | 0.64% | 1,862 |
| Feb 11, 2026 | 39,850.00 | 40,300.00 | 39,150.00 | 39,250.00 | 39,250.00 | -1.51% | 4,117 |
| Feb 10, 2026 | 38,500.00 | 40,750.00 | 38,350.00 | 39,850.00 | 39,850.00 | 2.97% | 11,695 |
| Feb 9, 2026 | 38,300.00 | 39,950.00 | 38,050.00 | 38,700.00 | 38,700.00 | 1.84% | 5,042 |
| Feb 6, 2026 | 38,800.00 | 38,800.00 | 35,450.00 | 38,000.00 | 38,000.00 | -2.56% | 4,796 |
| Feb 5, 2026 | 38,450.00 | 39,700.00 | 38,250.00 | 39,000.00 | 39,000.00 | 0.39% | 4,843 |
| Feb 4, 2026 | 38,600.00 | 39,950.00 | 38,500.00 | 38,850.00 | 38,850.00 | 1.04% | 6,533 |
| Feb 3, 2026 | 37,850.00 | 38,700.00 | 37,250.00 | 38,450.00 | 38,450.00 | 2.40% | 3,538 |
| Feb 2, 2026 | 38,050.00 | 38,500.00 | 36,700.00 | 37,550.00 | 37,550.00 | -2.47% | 7,189 |
| Jan 30, 2026 | 38,050.00 | 39,450.00 | 38,050.00 | 38,500.00 | 38,500.00 | -0.26% | 3,232 |
| Jan 29, 2026 | 38,850.00 | 40,000.00 | 38,350.00 | 38,600.00 | 38,600.00 | -0.64% | 6,537 |
| Jan 28, 2026 | 39,450.00 | 40,150.00 | 38,500.00 | 38,850.00 | 38,850.00 | -1.89% | 11,284 |
| Jan 27, 2026 | 40,550.00 | 40,850.00 | 39,500.00 | 39,600.00 | 39,600.00 | -2.34% | 10,679 |
| Jan 26, 2026 | 41,300.00 | 42,600.00 | 40,500.00 | 40,550.00 | 40,550.00 | -3.57% | 8,653 |
| Jan 23, 2026 | 41,500.00 | 42,850.00 | 41,500.00 | 42,050.00 | 42,050.00 | -0.12% | 7,579 |
| Jan 22, 2026 | 41,300.00 | 43,300.00 | 41,250.00 | 42,100.00 | 42,100.00 | 2.06% | 8,747 |
| Jan 21, 2026 | 41,150.00 | 41,700.00 | 40,300.00 | 41,250.00 | 41,250.00 | -1.67% | 7,735 |
| Jan 20, 2026 | 41,950.00 | 42,800.00 | 40,850.00 | 41,950.00 | 41,950.00 | - | 8,540 |
| Jan 19, 2026 | 42,500.00 | 43,650.00 | 41,950.00 | 41,950.00 | 41,950.00 | -1.18% | 11,300 |
| Jan 16, 2026 | 41,600.00 | 47,900.00 | 41,150.00 | 42,450.00 | 42,450.00 | 1.68% | 58,237 |
| Jan 15, 2026 | 41,000.00 | 43,000.00 | 40,900.00 | 41,750.00 | 41,750.00 | 2.08% | 21,511 |
| Jan 14, 2026 | 40,200.00 | 40,900.00 | 39,650.00 | 40,900.00 | 40,900.00 | 0.12% | 6,755 |
| Jan 13, 2026 | 41,000.00 | 42,450.00 | 40,000.00 | 40,850.00 | 40,850.00 | 0.25% | 10,990 |
| Jan 12, 2026 | 40,550.00 | 42,300.00 | 39,900.00 | 40,750.00 | 40,750.00 | 0.49% | 15,845 |
| Jan 9, 2026 | 40,150.00 | 40,700.00 | 39,400.00 | 40,550.00 | 40,550.00 | 1.00% | 9,192 |
| Jan 8, 2026 | 39,900.00 | 41,300.00 | 39,050.00 | 40,150.00 | 40,150.00 | 0.38% | 9,837 |
| Jan 7, 2026 | 39,550.00 | 40,250.00 | 38,700.00 | 40,000.00 | 40,000.00 | 1.14% | 9,517 |
| Jan 6, 2026 | 39,600.00 | 40,200.00 | 39,000.00 | 39,550.00 | 39,550.00 | - | 12,825 |
| Jan 5, 2026 | 39,650.00 | 40,450.00 | 39,100.00 | 39,550.00 | 39,550.00 | -1.98% | 10,883 |
| Jan 2, 2026 | 42,100.00 | 42,500.00 | 39,500.00 | 40,350.00 | 40,350.00 | -4.16% | 28,607 |
| Dec 30, 2025 | 38,800.00 | 46,700.00 | 37,500.00 | 42,100.00 | 42,100.00 | 7.81% | 137,131 |
| Dec 29, 2025 | 41,100.00 | 43,250.00 | 39,050.00 | 39,050.00 | 39,050.00 | -7.02% | 62,446 |
| Dec 26, 2025 | 44,050.00 | 54,000.00 | 40,350.00 | 42,000.00 | 42,000.00 | -12.68% | 349,832 |
| Dec 24, 2025 | 37,000.00 | 48,100.00 | 36,600.00 | 48,100.00 | 48,100.00 | 30.00% | 540,792 |
| Dec 23, 2025 | 36,050.00 | 37,900.00 | 35,800.00 | 37,000.00 | 37,000.00 | 2.35% | 11,938 |
| Dec 22, 2025 | 35,600.00 | 37,300.00 | 35,200.00 | 36,150.00 | 36,150.00 | 1.26% | 4,947 |
| Dec 19, 2025 | 35,550.00 | 36,650.00 | 35,100.00 | 35,700.00 | 35,700.00 | 0.28% | 5,100 |
| Dec 18, 2025 | 35,950.00 | 36,650.00 | 34,650.00 | 35,600.00 | 35,600.00 | -3.26% | 6,140 |
| Dec 17, 2025 | 35,850.00 | 37,400.00 | 35,250.00 | 36,800.00 | 36,800.00 | 2.65% | 12,378 |
| Dec 16, 2025 | 37,400.00 | 37,700.00 | 35,650.00 | 35,850.00 | 35,850.00 | -5.53% | 19,343 |
| Dec 15, 2025 | 43,300.00 | 47,600.00 | 37,700.00 | 37,950.00 | 37,950.00 | -3.80% | 119,455 |
| Dec 12, 2025 | 35,650.00 | 41,750.00 | 35,450.00 | 39,450.00 | 39,450.00 | 11.44% | 105,290 |
| Dec 11, 2025 | 35,700.00 | 35,950.00 | 34,850.00 | 35,400.00 | 35,400.00 | -0.70% | 4,875 |
| Dec 10, 2025 | 34,950.00 | 35,700.00 | 34,800.00 | 35,650.00 | 35,650.00 | 0.85% | 2,250 |
| Dec 9, 2025 | 34,750.00 | 35,700.00 | 34,350.00 | 35,350.00 | 35,350.00 | 2.91% | 5,748 |
| Dec 8, 2025 | 34,700.00 | 35,100.00 | 33,900.00 | 34,350.00 | 34,350.00 | -1.01% | 2,811 |
| Dec 5, 2025 | 34,150.00 | 34,950.00 | 33,250.00 | 34,700.00 | 34,700.00 | 0.73% | 2,675 |
| Dec 4, 2025 | 35,150.00 | 35,150.00 | 34,000.00 | 34,450.00 | 34,450.00 | -2.41% | 1,918 |
| Dec 3, 2025 | 35,350.00 | 35,350.00 | 33,850.00 | 35,300.00 | 35,300.00 | 2.62% | 4,075 |
| Dec 2, 2025 | 33,900.00 | 34,900.00 | 33,900.00 | 34,400.00 | 34,400.00 | 2.08% | 1,443 |
| Dec 1, 2025 | 33,350.00 | 34,900.00 | 32,800.00 | 33,700.00 | 33,700.00 | - | 2,980 |
| Nov 28, 2025 | 33,700.00 | 34,950.00 | 32,850.00 | 33,700.00 | 33,700.00 | - | 2,342 |
| Nov 27, 2025 | 33,350.00 | 33,950.00 | 33,150.00 | 33,700.00 | 33,700.00 | - | 1,352 |
| Nov 26, 2025 | 33,950.00 | 33,950.00 | 33,100.00 | 33,700.00 | 33,700.00 | 0.90% | 3,791 |
| Nov 25, 2025 | 35,500.00 | 35,500.00 | 33,200.00 | 33,400.00 | 33,400.00 | -3.88% | 5,002 |
| Nov 24, 2025 | 34,000.00 | 36,800.00 | 33,700.00 | 34,750.00 | 34,750.00 | 2.21% | 15,666 |
| Nov 21, 2025 | 34,150.00 | 34,500.00 | 33,550.00 | 34,000.00 | 34,000.00 | -0.44% | 2,678 |
| Nov 20, 2025 | 33,700.00 | 34,800.00 | 33,600.00 | 34,150.00 | 34,150.00 | 1.34% | 2,735 |
| Nov 19, 2025 | 35,450.00 | 35,900.00 | 33,300.00 | 33,700.00 | 33,700.00 | 0.90% | 2,682 |
| Nov 18, 2025 | 34,200.00 | 34,300.00 | 33,000.00 | 33,400.00 | 33,400.00 | -2.34% | 2,627 |
| Nov 17, 2025 | 34,600.00 | 34,650.00 | 34,100.00 | 34,200.00 | 34,200.00 | -1.44% | 2,285 |
| Nov 14, 2025 | 35,250.00 | 35,250.00 | 33,500.00 | 34,700.00 | 34,700.00 | -2.25% | 4,735 |
| Nov 13, 2025 | 36,550.00 | 36,550.00 | 34,400.00 | 35,500.00 | 35,500.00 | -2.07% | 6,528 |
| Nov 12, 2025 | 35,650.00 | 36,450.00 | 35,400.00 | 36,250.00 | 36,250.00 | 1.40% | 3,684 |
| Nov 11, 2025 | 34,900.00 | 36,300.00 | 34,550.00 | 35,750.00 | 35,750.00 | 1.85% | 4,685 |
| Nov 10, 2025 | 34,000.00 | 35,700.00 | 32,850.00 | 35,100.00 | 35,100.00 | 2.18% | 8,238 |
| Nov 7, 2025 | 34,400.00 | 35,250.00 | 33,600.00 | 34,350.00 | 34,350.00 | -0.15% | 6,389 |
| Nov 6, 2025 | 33,750.00 | 35,500.00 | 32,150.00 | 34,400.00 | 34,400.00 | 5.68% | 16,420 |
| Nov 5, 2025 | 33,900.00 | 34,400.00 | 32,000.00 | 32,550.00 | 32,550.00 | -2.69% | 10,110 |
| Nov 4, 2025 | 33,900.00 | 35,750.00 | 33,050.00 | 33,450.00 | 33,450.00 | -1.62% | 7,765 |
| Nov 3, 2025 | 34,000.00 | 34,950.00 | 32,850.00 | 34,000.00 | 34,000.00 | -1.16% | 10,741 |
| Oct 31, 2025 | 37,950.00 | 37,950.00 | 34,250.00 | 34,400.00 | 34,400.00 | -6.27% | 16,403 |
| Oct 30, 2025 | 35,550.00 | 39,250.00 | 34,900.00 | 36,700.00 | 36,700.00 | -0.94% | 46,429 |
| Oct 29, 2025 | 41,800.00 | 47,500.00 | 36,650.00 | 37,050.00 | 37,050.00 | -8.29% | 196,487 |
| Oct 28, 2025 | 31,100.00 | 40,400.00 | 29,300.00 | 40,400.00 | 40,400.00 | 29.90% | 201,328 |
| Oct 27, 2025 | 31,350.00 | 31,350.00 | 30,700.00 | 31,100.00 | 31,100.00 | -0.80% | 3,382 |
| Oct 24, 2025 | 31,250.00 | 31,550.00 | 30,800.00 | 31,350.00 | 31,350.00 | -0.63% | 3,246 |
| Oct 23, 2025 | 31,100.00 | 31,900.00 | 31,100.00 | 31,550.00 | 31,550.00 | -1.25% | 1,187 |
| Oct 22, 2025 | 31,600.00 | 31,950.00 | 30,900.00 | 31,950.00 | 31,950.00 | 0.47% | 773 |
| Oct 21, 2025 | 32,600.00 | 32,600.00 | 31,000.00 | 31,800.00 | 31,800.00 | -0.78% | 1,778 |
| Oct 20, 2025 | 32,700.00 | 32,700.00 | 31,300.00 | 32,050.00 | 32,050.00 | 1.10% | 862 |
| Oct 17, 2025 | 31,550.00 | 32,000.00 | 31,000.00 | 31,700.00 | 31,700.00 | 0.48% | 1,360 |
| Oct 16, 2025 | 31,350.00 | 32,250.00 | 30,950.00 | 31,550.00 | 31,550.00 | 0.64% | 2,484 |
| Oct 15, 2025 | 31,050.00 | 31,950.00 | 30,300.00 | 31,350.00 | 31,350.00 | 0.97% | 1,491 |
| Oct 14, 2025 | 30,400.00 | 31,100.00 | 30,000.00 | 31,050.00 | 31,050.00 | 2.14% | 2,253 |
| Oct 13, 2025 | 31,450.00 | 31,450.00 | 29,500.00 | 30,400.00 | 30,400.00 | -0.33% | 4,865 |
| Oct 10, 2025 | 31,700.00 | 31,700.00 | 29,800.00 | 30,500.00 | 30,500.00 | -3.79% | 12,612 |