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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144,700	148,300	148,300	149,900	143,000	135,949
February 19, 2026	136,000	145,900	145,900	147,800	135,300	180,308
February 13, 2026	127,100	136,100	136,100	139,800	125,300	235,088
February 12, 2026	126,400	128,500	128,500	128,500	124,100	138,788
February 11, 2026	124,600	125,100	125,100	128,900	123,300	110,563
February 10, 2026	117,300	124,600	124,600	126,600	115,700	145,183
February 09, 2026	115,000	116,700	116,700	117,300	113,900	96,963
February 06, 2026	112,400	110,400	110,400	114,600	107,500	90,159
February 05, 2026	116,000	115,700	115,700	121,800	115,100	112,291
February 04, 2026	115,100	118,600	118,600	119,700	115,100	113,922
February 03, 2026	112,800	115,100	115,100	115,600	110,600	96,930
February 02, 2026	115,100	110,600	110,600	115,100	107,500	126,713
January 30, 2026	114,100	112,900	112,900	115,400	112,000	133,062
January 29, 2026	116,200	115,500	115,500	117,000	113,300	106,871
January 28, 2026	119,500	116,600	116,600	120,100	116,400	108,463
January 27, 2026	124,900	119,100	119,100	124,900	119,000	111,508
January 26, 2026	129,200	123,900	123,900	132,700	123,900	104,091
January 23, 2026	128,600	130,000	130,000	132,700	128,400	89,104
January 22, 2026	129,000	129,100	129,100	134,700	128,700	91,615
January 21, 2026	130,400	127,500	127,500	130,400	122,900	57,544
January 20, 2026	126,800	130,400	130,400	131,800	126,200	80,205
January 19, 2026	130,100	128,700	128,700	131,100	127,900	103,412
January 16, 2026	124,400	128,300	128,300	137,300	122,800	166,278
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

Hanjin Kal (180640.KS) KSC