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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	38,000	38,650	38,650	39,100	37,750	2,314
August 21, 2025	37,800	37,700	37,700	38,450	37,500	1,834
August 20, 2025	38,000	37,800	37,800	39,100	36,650	2,943
August 19, 2025	38,500	38,000	38,000	38,500	37,100	2,383
August 18, 2025	39,400	38,100	38,100	39,400	37,800	4,600
August 14, 2025	39,100	39,150	39,150	39,900	38,500	3,724
August 13, 2025	39,000	39,700	39,700	40,850	38,150	11,295
August 12, 2025	38,950	37,800	37,800	39,550	37,800	5,218
August 11, 2025	39,900	38,950	38,950	39,900	36,750	12,251
August 08, 2025	38,100	39,500	39,500	42,800	37,500	33,145
August 07, 2025	37,000	38,100	38,100	39,250	36,000	13,821
August 06, 2025	34,400	37,300	37,300	42,825	34,400	68,281
August 05, 2025	35,500	35,000	35,000	35,500	34,150	1,598
August 04, 2025	33,150	34,300	34,300	35,050	33,150	3,033
August 01, 2025	35,900	33,700	33,700	35,900	33,550	6,816
July 31, 2025	34,150	34,800	34,800	35,650	34,150	3,182
July 30, 2025	36,000	34,500	34,500	36,000	33,950	6,462
July 29, 2025	36,300	35,600	35,600	36,800	35,600	5,055
July 28, 2025	38,200	36,700	36,700	38,200	36,050	8,220
July 25, 2025	37,900	37,800	37,800	38,150	37,250	2,051
July 24, 2025	38,650	38,300	38,300	38,650	36,800	3,409
July 23, 2025	38,250	38,250	38,250	38,450	36,400	19,464
July 22, 2025	37,750	37,800	37,800	38,450	37,500	2,605
July 21, 2025	38,000	37,800	37,800	38,750	37,150	3,220
July 18, 2025	39,450	38,000	38,000	39,550	37,400	12,448
July 17, 2025	39,550	39,450	39,450	40,550	38,800	5,224
July 16, 2025	40,800	39,950	39,950	40,900	39,800	3,979
July 15, 2025	41,250	40,850	40,850	41,600	40,000	7,579
July 14, 2025	39,000	40,600	40,600	41,600	39,000	12,762
July 11, 2025	40,900	40,200	40,200	40,900	39,350	12,734
July 10, 2025	39,800	41,000	41,000	41,000	39,300	17,240

Hanjin Kal (18064K.KS) KSC