Hanjin Kal - 180640.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	99,700	99,600	99,600	101,700	95,700	163,764
October 01, 2025	100,600	98,400	98,400	102,400	97,900	129,489
September 30, 2025	99,500	100,500	100,500	101,700	99,500	44,696
September 29, 2025	101,500	100,500	100,500	102,400	100,300	42,277
September 26, 2025	100,500	99,600	99,600	101,600	98,400	66,385
September 25, 2025	100,400	101,500	101,500	102,100	100,400	53,213
September 24, 2025	105,100	101,000	101,000	105,300	99,900	70,521
September 23, 2025	105,500	104,500	104,500	107,300	104,200	59,300
September 22, 2025	110,000	106,500	106,500	111,200	106,400	74,566
September 19, 2025	112,800	108,500	108,500	113,900	108,500	653,054
September 18, 2025	116,000	113,800	113,800	116,500	113,200	79,084
September 17, 2025	115,600	116,500	116,500	119,700	114,500	53,968
September 16, 2025	119,300	116,700	116,700	120,200	116,300	67,529
September 15, 2025	110,700	119,400	119,400	120,700	110,600	116,471
September 12, 2025	111,200	110,700	110,700	111,900	109,400	72,100
September 11, 2025	110,600	111,200	111,200	112,200	109,200	110,059
September 10, 2025	108,700	111,200	111,200	113,800	108,600	72,707
September 09, 2025	111,000	110,600	110,600	111,000	108,200	47,496
September 08, 2025	109,100	109,400	109,400	110,400	108,700	33,303
September 05, 2025	110,000	109,200	109,200	111,200	108,300	43,934
September 04, 2025	108,300	110,800	110,800	110,800	108,300	31,359
September 03, 2025	108,400	109,400	109,400	110,400	108,400	22,174
September 02, 2025	109,100	109,500	109,500	111,800	108,300	41,392
September 01, 2025	111,900	110,200	110,200	112,300	109,200	28,220
August 29, 2025	111,900	111,800	111,800	113,000	109,900	44,525
August 28, 2025	109,100	111,100	111,100	113,300	107,000	77,801
August 27, 2025	113,800	109,600	109,600	114,800	109,500	54,445
August 26, 2025	112,200	114,900	114,900	114,900	112,200	51,158
August 25, 2025	112,000	113,200	113,200	114,300	112,000	36,103
August 22, 2025	109,500	112,300	112,300	114,400	109,500	46,737
August 21, 2025	110,000	110,200	110,200	112,300	110,000	44,479
August 20, 2025	116,600	110,600	110,600	116,600	110,000	90,047
August 19, 2025	117,400	115,400	115,400	117,400	113,500	53,639
August 18, 2025	118,200	116,000	116,000	118,200	115,100	53,343
August 14, 2025	119,000	119,300	119,300	121,000	117,000	142,391
August 13, 2025	115,200	119,900	119,900	121,000	115,200	61,726
August 12, 2025	118,400	115,400	115,400	120,300	115,200	57,467
August 11, 2025	121,200	119,500	119,500	122,300	118,700	42,677
August 08, 2025	118,000	121,600	121,600	125,500	118,000	108,323
August 07, 2025	116,200	118,700	118,700	119,100	113,600	158,820
August 06, 2025	106,800	117,400	117,400	122,400	106,800	187,437
August 05, 2025	108,000	108,900	108,900	109,500	107,400	45,474
August 04, 2025	106,900	107,700	107,700	110,200	105,800	64,154
August 01, 2025	107,900	106,100	106,100	109,100	104,300	72,769
July 31, 2025	108,100	109,200	109,200	111,600	108,000	83,403
July 30, 2025	110,200	110,000	110,000	112,300	109,100	53,647
July 29, 2025	112,100	111,300	111,300	112,600	110,400	60,530
July 28, 2025	115,000	113,800	113,800	116,400	112,700	57,204
July 25, 2025	111,900	115,000	115,000	117,200	111,700	44,640
July 24, 2025	114,500	114,100	114,100	117,200	113,100	58,734
July 23, 2025	118,900	115,900	115,900	118,900	114,200	86,722
July 22, 2025	117,200	116,700	116,700	119,600	115,200	53,443
July 21, 2025	118,900	118,400	118,400	120,000	117,000	56,279
July 18, 2025	121,200	120,000	120,000	123,200	119,700	49,628
July 17, 2025	122,500	122,000	122,000	122,500	118,300	77,477
July 16, 2025	122,300	121,500	121,500	123,800	121,100	52,770
July 15, 2025	122,600	123,100	123,100	124,000	121,700	102,329
July 14, 2025	121,200	123,800	123,800	124,500	121,100	53,211
July 11, 2025	127,700	122,600	122,600	127,700	121,400	136,514
July 10, 2025	122,500	130,000	130,000	130,000	122,500	177,737

Hanjin Kal (180640.KS) KSC