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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41,300	41,500	41,500	41,900	40,500	8,482
February 19, 2026	40,500	41,300	41,300	43,000	39,900	20,578
February 13, 2026	39,300	40,500	40,500	41,950	38,800	15,762
February 12, 2026	39,850	39,500	39,500	39,850	39,000	1,862
February 11, 2026	39,850	39,250	39,250	40,300	39,150	4,119
February 10, 2026	38,500	39,850	39,850	40,750	38,350	11,748
February 09, 2026	38,300	38,700	38,700	39,950	38,050	5,057
February 06, 2026	38,800	38,000	38,000	38,800	35,450	4,854
February 05, 2026	38,450	39,000	39,000	39,700	38,250	4,922
February 04, 2026	38,600	38,850	38,850	39,950	38,500	6,585
February 03, 2026	37,850	38,450	38,450	38,700	37,250	3,564
February 02, 2026	38,050	37,550	37,550	38,500	36,700	7,194
January 30, 2026	38,050	38,500	38,500	39,450	38,050	3,245
January 29, 2026	38,850	38,600	38,600	40,000	38,350	6,551
January 28, 2026	39,450	38,850	38,850	40,150	38,500	11,404
January 27, 2026	40,550	39,600	39,600	40,850	39,500	11,103
January 26, 2026	41,300	40,550	40,550	42,600	40,500	9,045
January 23, 2026	41,500	42,050	42,050	42,850	41,500	7,579
January 22, 2026	41,300	42,100	42,100	43,300	41,250	8,777
January 21, 2026	41,150	41,250	41,250	41,700	40,300	7,736
January 20, 2026	41,950	41,950	41,950	42,800	40,850	8,683
January 19, 2026	42,500	41,950	41,950	43,650	41,950	11,386
January 16, 2026	41,600	42,450	42,450	47,900	41,150	58,152
January 15, 2026	41,000	41,750	41,750	43,000	40,900	21,539
January 14, 2026	40,200	40,900	40,900	40,900	39,650	6,722
January 13, 2026	41,000	40,850	40,850	42,450	40,000	10,997
January 12, 2026	40,550	40,750	40,750	42,300	39,900	15,850
January 09, 2026	40,150	40,550	40,550	40,700	39,400	9,122
January 08, 2026	39,900	40,150	40,150	41,300	39,050	10,107
January 07, 2026	39,550	40,000	40,000	40,250	38,700	9,842
January 06, 2026	39,600	39,550	39,550	40,200	39,000	12,881
January 05, 2026	39,650	39,550	39,550	40,450	39,100	10,883
January 02, 2026	42,100	40,350	40,350	42,500	39,500	28,709
December 30, 2025	38,800	42,100	42,100	46,700	37,500	138,240
December 29, 2025	41,100	39,050	39,050	43,250	39,050	62,446
December 26, 2025	44,050	42,000	42,000	54,000	40,350	350,592
December 24, 2025	37,000	48,100	48,100	48,100	36,600	541,590
December 23, 2025	36,050	37,000	37,000	37,900	35,800	12,209
December 22, 2025	35,600	36,150	36,150	37,300	35,200	5,096
December 19, 2025	35,550	35,700	35,700	36,650	35,100	5,578
December 18, 2025	35,950	35,600	35,600	36,650	34,650	6,140
December 17, 2025	35,850	36,800	36,800	37,400	35,250	12,756
December 16, 2025	37,400	35,850	35,850	37,700	35,650	19,707
December 15, 2025	43,300	37,950	37,950	47,600	37,700	119,455
December 12, 2025	35,650	39,250	39,250	41,750	35,450	104,175
December 11, 2025	35,700	35,400	35,400	35,950	34,850	4,927
December 10, 2025	34,950	35,650	35,650	35,700	34,800	2,294
December 09, 2025	34,750	35,350	35,350	35,700	34,350	5,748
December 08, 2025	34,700	34,350	34,350	35,100	33,900	2,821
December 05, 2025	34,150	34,700	34,700	34,950	33,250	2,700
December 04, 2025	35,150	34,450	34,450	35,150	34,000	1,966
December 03, 2025	35,350	35,300	35,300	35,350	33,850	4,075
December 02, 2025	33,900	34,400	34,400	34,900	33,900	1,443
December 01, 2025	33,350	33,700	33,700	34,900	32,800	2,981
November 28, 2025	33,700	33,700	33,700	34,950	32,850	2,342
November 27, 2025	33,350	33,700	33,700	33,950	33,150	1,354
November 26, 2025	33,950	33,700	33,700	33,950	33,100	3,791
November 25, 2025	35,500	33,400	33,400	35,500	33,200	5,078
November 24, 2025	34,000	34,750	34,750	36,800	33,700	15,666
November 21, 2025	34,150	34,000	34,000	34,500	33,550	2,432

Hanjin Kal (18064K.KS) KSC