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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	38,650	39,550	39,550	41,900	38,150	25,923
July 08, 2025	37,900	38,700	38,700	39,350	37,900	5,029
July 07, 2025	38,150	37,900	37,900	39,200	37,600	4,935
July 04, 2025	39,350	38,150	38,150	39,600	37,900	9,631
July 03, 2025	37,750	39,350	39,350	39,550	37,000	26,945
July 02, 2025	38,000	37,700	37,700	39,600	36,900	17,353
July 01, 2025	36,900	37,650	37,650	39,400	36,150	27,850
June 30, 2025	36,550	36,100	36,100	37,000	35,850	6,629
June 27, 2025	36,850	36,550	36,550	36,850	35,850	7,990
June 26, 2025	37,900	36,800	36,800	37,900	36,400	12,147
June 25, 2025	37,400	37,400	37,400	37,850	36,550	10,806
June 24, 2025	37,900	37,400	37,400	39,400	37,200	22,478
June 23, 2025	38,150	37,650	37,650	39,000	37,000	20,654
June 20, 2025	36,700	39,400	39,400	42,800	36,250	93,003
June 19, 2025	37,800	36,750	36,750	39,000	35,050	14,172
June 18, 2025	37,250	37,800	37,800	38,400	36,100	16,593
June 17, 2025	38,150	37,300	37,300	38,200	36,200	26,521
June 16, 2025	40,450	38,000	38,000	40,500	37,700	41,748
June 13, 2025	44,000	41,200	41,200	45,500	40,500	41,830
June 12, 2025	42,000	43,150	43,150	44,350	41,450	56,728
June 11, 2025	42,850	42,100	42,100	43,850	40,650	31,301
June 10, 2025	43,000	42,300	42,300	43,850	40,300	39,324
June 09, 2025	45,450	42,500	42,500	47,400	42,350	73,893
June 05, 2025	49,500	47,000	47,000	50,800	45,750	84,790
June 04, 2025	49,200	49,450	49,450	50,700	47,000	114,041
June 02, 2025	46,500	47,800	47,800	51,100	46,100	74,693
May 30, 2025	48,000	47,300	47,300	52,700	46,600	164,113
May 29, 2025	52,300	48,150	48,150	54,500	47,100	230,939
May 28, 2025	43,900	50,500	50,500	57,300	43,100	653,069
May 27, 2025	42,050	44,100	44,100	47,650	39,600	305,860
May 26, 2025	37,100	43,050	43,050	48,400	36,900	475,931
May 23, 2025	35,300	37,600	37,600	39,650	35,050	180,541
May 22, 2025	39,100	36,300	36,300	40,450	35,250	181,047

Hanjin Kal (18064K.KS) KSC