Hanjin Kal (KRX:180640)
South Korea
· Delayed Price · Currency is KRW 100,400
+800 (0.80%)
Sep 29, 2025, 12:40 PM KST
Hanjin Kal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100,500.00 | 101,600.00 | 98,400.00 | 99,600.00 | 99,600.00 | -1.87% | 66,385 |
| 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% | 70,521 |
| 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% | 653,054 |
| Sep 18, 2025 | 116,000.00 | 116,500.00 | 113,200.00 | 113,800.00 | 113,800.00 | -2.32% | 79,084 |
| 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% | 72,100 |
| 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% | 43,934 |
| 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% | 41,392 |
| 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% | 53,639 |
| 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% | 142,391 |
| Aug 13, 2025 | 115,200.00 | 121,000.00 | 115,200.00 | 119,900.00 | 119,900.00 | 3.90% | 61,726 |
| Aug 12, 2025 | 118,400.00 | 120,300.00 | 115,200.00 | 115,400.00 | 115,400.00 | -3.43% | 57,467 |
| 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% | 187,437 |
| 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% | 64,154 |
| Aug 1, 2025 | 107,900.00 | 109,100.00 | 104,300.00 | 106,100.00 | 106,100.00 | -2.84% | 72,769 |
| Jul 31, 2025 | 108,100.00 | 111,600.00 | 108,000.00 | 109,200.00 | 109,200.00 | -0.73% | 83,403 |
| 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% | 57,204 |
| Jul 25, 2025 | 111,900.00 | 117,200.00 | 111,700.00 | 115,000.00 | 115,000.00 | 0.79% | 44,640 |
| 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% | 86,722 |
| 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 |