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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	98,400	100,000	100,000	100,000	96,900	64,208
October 17, 2025	98,200	98,400	98,400	100,500	97,300	56,798
October 16, 2025	96,400	99,800	99,800	99,800	96,400	71,339
October 15, 2025	96,200	97,400	97,400	99,400	96,200	65,199
October 14, 2025	95,100	96,600	96,600	97,900	94,600	82,158
October 13, 2025	98,300	97,000	97,000	98,300	94,600	78,463
October 10, 2025	95,300	97,400	97,400	98,300	94,700	89,713
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

Hanjin Kal (180640.KS) KSC