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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	120,800	124,300	124,300	127,200	119,600	114,005
January 14, 2026	120,200	119,200	119,200	120,200	117,800	47,607
January 13, 2026	120,400	119,300	119,300	121,700	117,600	61,124
January 12, 2026	116,400	118,200	118,200	118,800	115,100	69,986
January 09, 2026	115,500	115,500	115,500	116,800	114,500	66,281
January 08, 2026	113,500	114,700	114,700	115,300	113,100	151,670
January 07, 2026	117,200	114,900	114,900	118,700	113,500	114,597
January 06, 2026	117,400	118,900	118,900	119,700	116,900	81,192
January 05, 2026	121,000	117,200	117,200	121,500	116,500	115,066
January 02, 2026	124,100	121,000	121,000	126,600	119,500	79,093
December 30, 2025	118,500	124,000	124,000	128,000	118,300	137,345
December 29, 2025	117,300	120,900	120,900	121,700	116,500	82,109
December 26, 2025	126,800	119,600	119,600	128,800	118,600	142,673
December 24, 2025	123,100	131,200	131,200	139,000	122,200	348,220
December 23, 2025	118,200	122,100	122,100	123,200	117,100	85,244
December 22, 2025	115,200	118,200	118,200	119,200	114,800	82,913
December 19, 2025	113,400	114,000	114,000	116,700	111,500	110,355
December 18, 2025	112,700	112,300	112,300	114,700	110,500	94,347
December 17, 2025	113,300	116,900	116,900	119,300	112,500	148,736
December 16, 2025	119,800	112,800	112,800	120,500	112,400	164,051
December 15, 2025	140,000	120,000	120,000	140,000	119,100	387,100
December 12, 2025	111,700	133,600	133,600	134,000	111,500	418,570
December 11, 2025	112,000	110,600	110,600	112,200	109,100	193,180
December 10, 2025	111,400	110,900	110,900	111,900	109,400	67,297
December 09, 2025	107,500	112,400	112,400	112,700	105,900	80,503
December 08, 2025	107,500	106,600	106,600	108,400	105,500	49,910
December 05, 2025	104,900	108,500	108,500	109,100	104,900	68,072
December 04, 2025	105,300	105,900	105,900	106,200	104,100	67,135
December 03, 2025	103,400	108,900	108,900	109,000	102,400	89,923
December 02, 2025	103,400	103,400	103,400	104,800	102,000	37,450
December 01, 2025	103,400	101,800	101,800	103,800	100,200	36,419
November 28, 2025	103,300	102,400	102,400	104,200	101,200	92,845
November 27, 2025	99,600	102,300	102,300	103,200	98,300	84,965
November 26, 2025	103,900	100,300	100,300	103,900	100,000	90,728
November 25, 2025	108,000	100,100	100,100	108,000	100,100	89,904
November 24, 2025	99,600	108,900	108,900	108,900	99,600	211,357
November 21, 2025	98,500	98,400	98,400	102,000	96,800	67,863
November 20, 2025	96,500	97,500	97,500	100,800	96,500	110,334
November 19, 2025	97,600	96,400	96,400	97,700	94,700	81,734
November 18, 2025	97,000	93,900	93,900	98,000	93,100	97,964
November 17, 2025	99,000	97,700	97,700	100,200	97,400	104,639
November 14, 2025	103,900	99,200	99,200	103,900	98,700	102,347
November 13, 2025	100,700	103,500	103,500	104,200	100,100	122,868
November 12, 2025	100,200	102,000	102,000	102,900	100,000	67,972
November 11, 2025	101,500	100,900	100,900	104,300	100,200	70,697
November 10, 2025	103,200	102,900	102,900	104,900	101,800	80,625
November 07, 2025	104,700	101,600	101,600	105,200	99,500	69,064
November 06, 2025	102,000	103,600	103,600	104,900	100,300	104,108
November 05, 2025	104,800	100,300	100,300	107,100	99,300	98,624
November 04, 2025	101,900	103,200	103,200	104,100	101,300	83,716
November 03, 2025	103,500	102,900	102,900	103,500	100,500	89,397
October 31, 2025	115,400	104,700	104,700	115,400	104,600	137,398
October 30, 2025	109,900	114,500	114,500	116,600	109,900	166,392
October 29, 2025	113,400	112,600	112,600	117,500	111,100	175,638
October 28, 2025	100,300	112,500	112,500	117,300	99,300	399,579
October 27, 2025	99,100	101,000	101,000	101,200	99,100	75,843
October 24, 2025	99,800	99,900	99,900	100,900	98,800	51,277
October 23, 2025	99,600	99,700	99,700	102,500	99,200	77,806
October 22, 2025	99,300	100,600	100,600	101,000	98,000	61,597
October 21, 2025	99,800	99,300	99,300	101,800	99,000	64,888

Hanjin Kal (180640.KS) KSC