HANJIN KAL Corp. 180640
KRX · South Korea · Consumer Services
KRW 133,800.00+1,400.00 (+1.06%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 133,800.00 | +1.06% | KRW 133,500.00 | KRW 134,800.00 | KRW 131,100.00 | 41.51K |
| 2026-09-30 | KRW 132,400.00 | -2.79% | KRW 137,700.00 | KRW 140,500.00 | KRW 131,400.00 | 77.41K |
| 2026-09-29 | KRW 136,200.00 | -3.61% | KRW 140,800.00 | KRW 140,800.00 | KRW 132,800.00 | 69.09K |
| 2026-09-28 | KRW 141,300.00 | +0.86% | KRW 141,000.00 | KRW 143,800.00 | KRW 139,300.00 | 79.18K |
| 2026-09-23 | KRW 140,100.00 | -2.37% | KRW 142,700.00 | KRW 143,400.00 | KRW 139,400.00 | 70.05K |
| 2026-09-22 | KRW 143,500.00 | +3.61% | KRW 139,200.00 | KRW 143,500.00 | KRW 139,200.00 | 56.43K |
| 2026-09-21 | KRW 138,500.00 | -0.22% | KRW 137,900.00 | KRW 139,700.00 | KRW 136,900.00 | 40.08K |
| 2026-09-18 | KRW 138,800.00 | -0.50% | KRW 142,000.00 | KRW 142,200.00 | KRW 137,700.00 | 84.22K |
| 2026-09-17 | KRW 139,500.00 | +2.88% | KRW 138,000.00 | KRW 140,000.00 | KRW 135,800.00 | 54.12K |
| 2026-09-16 | KRW 135,600.00 | -1.81% | KRW 138,200.00 | KRW 140,300.00 | KRW 135,000.00 | 42.19K |
| 2026-09-15 | KRW 138,100.00 | -0.43% | KRW 135,700.00 | KRW 140,200.00 | KRW 133,800.00 | 47.44K |
| 2026-09-14 | KRW 138,700.00 | -0.57% | KRW 137,400.00 | KRW 140,700.00 | KRW 135,600.00 | 63.37K |
| 2026-09-11 | KRW 139,500.00 | +1.90% | KRW 131,700.00 | KRW 140,300.00 | KRW 131,000.00 | 67.73K |
| 2026-09-10 | KRW 136,900.00 | -4.60% | KRW 140,300.00 | KRW 141,900.00 | KRW 133,000.00 | 184.99K |
| 2026-09-09 | KRW 143,500.00 | -3.30% | KRW 147,400.00 | KRW 148,900.00 | KRW 140,700.00 | 98.30K |
| 2026-09-08 | KRW 148,400.00 | -0.34% | KRW 150,000.00 | KRW 154,200.00 | KRW 144,000.00 | 146.40K |
| 2026-09-07 | KRW 148,900.00 | +1.99% | KRW 144,700.00 | KRW 149,300.00 | KRW 137,000.00 | 159.34K |
| 2026-09-04 | KRW 146,000.00 | +9.12% | KRW 138,100.00 | KRW 146,900.00 | KRW 137,100.00 | 122.60K |
| 2026-09-03 | KRW 133,800.00 | -3.81% | KRW 137,000.00 | KRW 139,900.00 | KRW 131,400.00 | 70.30K |
| 2026-09-02 | KRW 139,100.00 | +7.16% | KRW 126,200.00 | KRW 141,800.00 | KRW 126,100.00 | 122.15K |
| 2026-09-01 | KRW 129,800.00 | -2.41% | KRW 129,700.00 | KRW 130,500.00 | KRW 126,300.00 | 44.64K |
| 2026-08-31 | KRW 133,000.00 | +1.29% | KRW 130,000.00 | KRW 133,000.00 | KRW 125,900.00 | 79.57K |
| 2026-08-28 | KRW 131,300.00 | +3.71% | KRW 125,400.00 | KRW 131,900.00 | KRW 125,100.00 | 58.04K |
| 2026-08-27 | KRW 126,600.00 | -1.71% | KRW 128,900.00 | KRW 131,300.00 | KRW 126,200.00 | 51.69K |
| 2026-08-26 | KRW 128,800.00 | +5.31% | KRW 125,000.00 | KRW 131,000.00 | KRW 123,500.00 | 106.64K |
| 2026-08-25 | KRW 122,300.00 | +0.66% | KRW 119,500.00 | KRW 122,800.00 | KRW 117,200.00 | 79.09K |
| 2026-08-24 | KRW 121,500.00 | +3.05% | KRW 117,900.00 | KRW 122,200.00 | KRW 116,900.00 | 106.24K |
| 2026-08-21 | KRW 117,900.00 | +2.97% | KRW 113,300.00 | KRW 118,800.00 | KRW 112,800.00 | 60.92K |
| 2026-08-20 | KRW 114,500.00 | -1.55% | KRW 115,700.00 | KRW 117,700.00 | KRW 113,600.00 | 75.59K |
| 2026-08-19 | KRW 116,300.00 | -2.19% | KRW 116,400.00 | KRW 116,400.00 | KRW 112,100.00 | 74.50K |
| 2026-08-18 | KRW 118,900.00 | -0.92% | KRW 118,700.00 | KRW 119,400.00 | KRW 115,000.00 | 76.35K |
| 2026-08-14 | KRW 120,000.00 | +0.84% | KRW 118,500.00 | KRW 120,800.00 | KRW 117,800.00 | 73.77K |
| 2026-08-13 | KRW 119,000.00 | +0.68% | KRW 118,900.00 | KRW 121,900.00 | KRW 117,400.00 | 116.35K |
| 2026-08-12 | KRW 118,200.00 | +0.25% | KRW 117,900.00 | KRW 122,400.00 | KRW 117,900.00 | 70.73K |
| 2026-08-11 | KRW 117,900.00 | +1.03% | KRW 117,000.00 | KRW 120,500.00 | KRW 114,100.00 | 155.97K |
| 2026-08-10 | KRW 116,700.00 | -1.85% | KRW 117,800.00 | KRW 118,500.00 | KRW 112,300.00 | 90.61K |
| 2026-08-07 | KRW 118,900.00 | -6.53% | KRW 126,000.00 | KRW 127,000.00 | KRW 116,200.00 | 90.97K |
| 2026-08-06 | KRW 127,200.00 | +3.84% | KRW 122,000.00 | KRW 127,700.00 | KRW 122,000.00 | 422.97K |
| 2026-08-05 | KRW 122,500.00 | +1.74% | KRW 120,500.00 | KRW 132,500.00 | KRW 120,500.00 | 121.90K |
| 2026-08-04 | KRW 120,400.00 | +1.18% | KRW 116,300.00 | KRW 120,900.00 | KRW 114,600.00 | 84.83K |
| 2026-08-03 | KRW 119,000.00 | +6.54% | KRW 111,700.00 | KRW 120,900.00 | KRW 110,400.00 | 133.21K |
| 2026-07-31 | KRW 111,700.00 | +2.95% | KRW 111,600.00 | KRW 115,400.00 | KRW 108,700.00 | 208.87K |
| 2026-07-30 | KRW 108,500.00 | -2.52% | KRW 112,400.00 | KRW 117,300.00 | KRW 107,600.00 | 131.78K |
| 2026-07-29 | KRW 111,300.00 | +2.11% | KRW 111,100.00 | KRW 117,000.00 | KRW 107,700.00 | 146.18K |
| 2026-07-28 | KRW 109,000.00 | -1.54% | KRW 109,500.00 | KRW 110,200.00 | KRW 104,300.00 | 93.49K |
| 2026-07-27 | KRW 110,700.00 | +5.43% | KRW 107,400.00 | KRW 112,800.00 | KRW 107,300.00 | 84.87K |
| 2026-07-24 | KRW 105,000.00 | +0.10% | KRW 103,100.00 | KRW 106,400.00 | KRW 102,500.00 | 73.88K |
| 2026-07-23 | KRW 104,900.00 | +3.35% | KRW 101,000.00 | KRW 106,400.00 | KRW 101,000.00 | 90.38K |
| 2026-07-22 | KRW 101,500.00 | -1.26% | KRW 104,300.00 | KRW 106,500.00 | KRW 101,500.00 | 79.78K |
| 2026-07-21 | KRW 102,800.00 | -2.93% | KRW 106,000.00 | KRW 106,700.00 | KRW 100,900.00 | 99.41K |
| 2026-07-20 | KRW 105,900.00 | -6.70% | KRW 112,800.00 | KRW 113,000.00 | KRW 105,500.00 | 118.73K |
| 2026-07-16 | KRW 113,500.00 | +1.16% | KRW 111,500.00 | KRW 116,900.00 | KRW 110,500.00 | 102.98K |
| 2026-07-15 | KRW 112,200.00 | +0.72% | KRW 115,400.00 | KRW 118,500.00 | KRW 109,600.00 | 148.34K |
| 2026-07-14 | KRW 111,400.00 | -15.35% | KRW 136,500.00 | KRW 136,700.00 | KRW 111,400.00 | 239.40K |
| 2026-07-13 | KRW 131,600.00 | -2.30% | KRW 140,100.00 | KRW 140,200.00 | KRW 128,100.00 | 269.64K |
| 2026-07-10 | KRW 134,700.00 | +6.90% | KRW 131,000.00 | KRW 137,000.00 | KRW 128,000.00 | 96.96K |
| 2026-07-09 | KRW 126,000.00 | -7.42% | KRW 139,000.00 | KRW 139,000.00 | KRW 125,800.00 | 190.02K |
| 2026-07-08 | KRW 136,100.00 | +1.72% | KRW 136,900.00 | KRW 137,000.00 | KRW 130,100.00 | 146.65K |
| 2026-07-07 | KRW 133,800.00 | +2.06% | KRW 129,300.00 | KRW 134,700.00 | KRW 128,100.00 | 91.70K |
| 2026-07-06 | KRW 131,100.00 | -2.16% | KRW 134,100.00 | KRW 143,700.00 | KRW 127,400.00 | 130.56K |
| 2026-07-03 | KRW 134,000.00 | +2.13% | KRW 132,600.00 | KRW 135,200.00 | KRW 125,500.00 | 109.25K |
| 2026-07-02 | KRW 131,200.00 | +4.79% | KRW 125,600.00 | KRW 135,400.00 | KRW 122,200.00 | 166.57K |
| 2026-07-01 | KRW 125,200.00 | +6.10% | KRW 121,900.00 | KRW 126,000.00 | KRW 116,100.00 | 108.63K |
| 2026-06-30 | KRW 118,000.00 | +0.77% | KRW 117,100.00 | KRW 119,200.00 | KRW 114,000.00 | 82.78K |
| 2026-06-29 | KRW 117,100.00 | +1.65% | KRW 120,000.00 | KRW 120,000.00 | KRW 112,500.00 | 96.18K |
| 2026-06-26 | KRW 115,200.00 | -4.71% | KRW 121,000.00 | KRW 121,000.00 | KRW 110,400.00 | 94.38K |
| 2026-06-25 | KRW 120,900.00 | +6.05% | KRW 116,000.00 | KRW 127,900.00 | KRW 115,900.00 | 127.62K |
| 2026-06-24 | KRW 114,000.00 | +4.01% | KRW 112,500.00 | KRW 116,200.00 | KRW 109,200.00 | 109.44K |
| 2026-06-23 | KRW 109,600.00 | -3.69% | KRW 116,000.00 | KRW 116,000.00 | KRW 106,000.00 | 118.83K |
| 2026-06-22 | KRW 113,800.00 | -6.03% | KRW 120,000.00 | KRW 120,000.00 | KRW 113,500.00 | 77.46K |
| 2026-06-19 | KRW 121,100.00 | -1.14% | KRW 121,100.00 | KRW 126,400.00 | KRW 116,000.00 | 120.27K |
| 2026-06-18 | KRW 122,500.00 | -0.08% | KRW 121,400.00 | KRW 125,500.00 | KRW 119,300.00 | 90.33K |
| 2026-06-17 | KRW 122,600.00 | -4.14% | KRW 128,200.00 | KRW 128,200.00 | KRW 121,600.00 | 75.89K |
| 2026-06-16 | KRW 127,900.00 | -0.16% | KRW 126,900.00 | KRW 130,200.00 | KRW 125,400.00 | 82.12K |
| 2026-06-15 | KRW 128,100.00 | +6.84% | KRW 125,900.00 | KRW 134,500.00 | KRW 125,000.00 | 170.08K |
| 2026-06-12 | KRW 119,900.00 | +1.27% | KRW 121,800.00 | KRW 124,000.00 | KRW 119,700.00 | 118.95K |
| 2026-06-11 | KRW 118,400.00 | +2.42% | KRW 112,700.00 | KRW 120,000.00 | KRW 110,000.00 | 263.98K |
| 2026-06-10 | KRW 115,600.00 | +1.05% | KRW 110,000.00 | KRW 121,000.00 | KRW 110,000.00 | 476 |
| 2026-06-09 | KRW 114,400.00 | +9.26% | KRW 106,700.00 | KRW 115,500.00 | KRW 104,600.00 | 154.70K |
| 2026-06-08 | KRW 104,700.00 | -8.96% | KRW 108,600.00 | KRW 112,300.00 | KRW 103,000.00 | 172.87K |
| 2026-06-05 | KRW 115,000.00 | -4.56% | KRW 121,600.00 | KRW 121,800.00 | KRW 113,100.00 | 112.60K |
| 2026-06-04 | KRW 120,500.00 | +5.42% | KRW 115,500.00 | KRW 125,800.00 | KRW 111,800.00 | 213.60K |
| 2026-06-02 | KRW 114,300.00 | +2.79% | KRW 112,800.00 | KRW 115,800.00 | KRW 109,000.00 | 128.17K |
| 2026-06-01 | KRW 111,200.00 | +1.00% | KRW 110,000.00 | KRW 119,900.00 | KRW 106,800.00 | 186.26K |
| 2026-05-29 | KRW 110,100.00 | +1.47% | KRW 111,400.00 | KRW 119,300.00 | KRW 110,000.00 | 2.62M |
| 2026-05-28 | KRW 108,500.00 | -3.47% | KRW 114,700.00 | KRW 116,500.00 | KRW 103,300.00 | 254.32K |
| 2026-05-27 | KRW 112,400.00 | -3.27% | KRW 115,000.00 | KRW 117,900.00 | KRW 110,600.00 | 163.60K |
| 2026-05-26 | KRW 116,200.00 | -1.27% | KRW 120,700.00 | KRW 123,600.00 | KRW 113,800.00 | 127.87K |
| 2026-05-22 | KRW 117,700.00 | 0.00% | KRW 119,200.00 | KRW 119,400.00 | KRW 113,700.00 | 108.44K |
| 2026-05-21 | KRW 117,700.00 | +7.78% | KRW 110,500.00 | KRW 118,900.00 | KRW 110,500.00 | 104.76K |