Hanjin Kal - 18064K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	34,150	34,000	34,000	34,500	33,550	2,432
November 20, 2025	33,700	34,150	34,150	34,800	33,600	2,735
November 19, 2025	35,450	33,700	33,700	35,900	33,300	2,751
November 18, 2025	34,200	33,400	33,400	34,300	33,000	2,662
November 17, 2025	34,600	34,200	34,200	34,650	34,100	2,285
November 14, 2025	35,250	34,700	34,700	35,250	33,500	4,735
November 13, 2025	36,550	35,500	35,500	36,550	34,400	6,589
November 12, 2025	35,650	36,250	36,250	36,450	35,400	3,689
November 11, 2025	34,900	35,750	35,750	36,300	34,550	4,792
November 10, 2025	34,000	35,100	35,100	35,700	32,850	8,238
November 07, 2025	34,400	34,350	34,350	35,250	33,600	6,405
November 06, 2025	33,750	34,400	34,400	35,500	32,150	16,468
November 05, 2025	33,900	32,550	32,550	34,400	32,000	10,110
November 04, 2025	33,900	33,450	33,450	35,750	33,050	7,816
November 03, 2025	34,000	34,000	34,000	34,950	32,850	10,741
October 31, 2025	37,950	34,400	34,400	37,950	34,250	16,433
October 30, 2025	35,550	36,700	36,700	39,250	34,900	46,959
October 29, 2025	41,800	37,050	37,050	47,500	36,650	196,487
October 28, 2025	31,100	40,400	40,400	40,400	29,300	201,328
October 27, 2025	31,350	31,100	31,100	31,350	30,700	3,382
October 24, 2025	31,250	31,350	31,350	31,550	30,800	3,246
October 23, 2025	31,100	31,550	31,550	31,900	31,100	1,187
October 22, 2025	31,600	31,950	31,950	31,950	30,900	773
October 21, 2025	32,600	31,800	31,800	32,600	31,000	1,778
October 20, 2025	32,700	32,050	32,050	32,700	31,300	864
October 17, 2025	31,550	31,700	31,700	32,000	31,000	1,360
October 16, 2025	31,350	31,550	31,550	32,250	30,950	2,484
October 15, 2025	31,050	31,350	31,350	31,950	30,300	1,529
October 14, 2025	30,400	31,050	31,050	31,100	30,000	2,258
October 13, 2025	31,450	30,400	30,400	31,450	29,500	4,982
October 10, 2025	31,700	30,500	30,500	31,700	29,800	12,683
October 02, 2025	31,650	31,700	31,700	32,350	31,300	2,693
October 01, 2025	33,000	31,650	31,650	33,050	31,550	5,863
September 30, 2025	33,050	32,950	32,950	33,900	32,800	1,181
September 29, 2025	32,500	33,600	33,600	33,950	32,500	2,033
September 26, 2025	33,950	32,650	32,650	34,450	32,600	4,951
September 25, 2025	34,150	34,300	34,300	34,750	34,000	1,492
September 24, 2025	35,700	34,350	34,350	35,900	34,000	4,883
September 23, 2025	35,200	35,700	35,700	36,600	35,200	2,473
September 22, 2025	36,700	35,750	35,750	37,000	35,700	3,326
September 19, 2025	37,650	36,550	36,550	38,050	36,500	3,576
September 18, 2025	38,200	37,750	37,750	38,200	37,600	1,018
September 17, 2025	37,600	38,200	38,200	38,550	37,600	2,296
September 16, 2025	38,500	37,600	37,600	38,500	37,500	4,187
September 15, 2025	36,600	38,550	38,550	41,200	36,600	19,648
September 12, 2025	36,600	36,600	36,600	37,000	36,200	2,684
September 11, 2025	37,300	36,550	36,550	37,300	36,400	1,465
September 10, 2025	36,550	36,950	36,950	37,600	36,450	3,254
September 09, 2025	36,400	36,550	36,550	36,700	36,300	1,190
September 08, 2025	36,500	36,550	36,550	37,100	36,500	2,083
September 05, 2025	36,800	36,800	36,800	36,850	36,200	1,086
September 04, 2025	37,000	36,850	36,850	37,000	36,600	1,953
September 03, 2025	37,250	36,950	36,950	37,300	36,150	1,109
September 02, 2025	37,750	37,250	37,250	37,750	36,850	2,566
September 01, 2025	38,200	37,600	37,600	38,200	37,200	1,474
August 29, 2025	38,050	37,950	37,950	38,100	37,600	814
August 28, 2025	38,000	38,050	38,050	38,300	37,100	2,649
August 27, 2025	38,850	38,050	38,050	38,850	37,700	2,940
August 26, 2025	38,550	38,850	38,850	39,650	38,350	801
August 25, 2025	39,250	38,500	38,500	39,750	38,300	3,118

Hanjin Kal (18064K.KS) KSC