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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	117,200	122,500	122,500	126,200	117,200	113,530
July 08, 2025	119,400	119,000	119,000	120,000	117,300	64,231
July 07, 2025	120,800	117,700	117,700	121,100	117,500	35,663
July 04, 2025	120,500	119,500	119,500	121,500	116,900	70,148
July 03, 2025	117,200	120,300	120,300	121,800	116,400	75,361
July 02, 2025	115,800	117,000	117,000	119,200	115,400	61,803
July 01, 2025	118,400	118,100	118,100	124,400	117,300	118,264
June 30, 2025	118,600	118,200	118,200	121,600	117,400	84,369
June 27, 2025	121,500	118,300	118,300	121,500	118,000	69,517
June 26, 2025	122,500	121,700	121,700	123,000	119,900	68,463
June 25, 2025	125,300	123,000	123,000	126,800	122,400	90,734
June 24, 2025	127,500	126,000	126,000	130,900	124,000	107,101
June 23, 2025	128,000	126,200	126,200	129,600	125,200	89,125
June 20, 2025	131,400	130,800	130,800	133,200	128,100	166,784
June 19, 2025	130,300	130,600	130,600	133,100	129,400	58,855
June 18, 2025	130,100	131,500	131,500	132,600	127,700	90,663
June 17, 2025	134,500	132,500	132,500	137,000	131,100	87,618
June 16, 2025	140,500	135,300	135,300	140,500	132,200	161,371
June 13, 2025	151,600	140,400	140,400	151,600	139,300	244,152
June 12, 2025	138,400	155,000	155,000	155,000	138,400	315,076
June 11, 2025	139,400	140,400	140,400	142,700	137,700	113,540
June 10, 2025	139,800	139,500	139,500	141,000	138,300	118,067
June 09, 2025	148,500	139,800	139,800	152,500	139,800	213,610
June 05, 2025	150,000	149,700	149,700	157,600	146,000	218,225
June 04, 2025	143,400	152,500	152,500	154,500	139,900	325,112
June 02, 2025	138,300	141,300	141,300	145,000	138,000	170,132
May 30, 2025	148,700	141,300	141,300	155,100	140,900	366,199
May 29, 2025	154,000	150,000	150,000	159,100	148,100	292,461
May 28, 2025	133,800	150,500	150,500	165,000	132,400	917,132

Hanjin Kal (180640.KS) KSC