HANJIN KAL Corp.(KR:180640)
â‚©203,000.00-1000.00 (-0.49%)
KR:180640
HANJIN KAL Corp. historical prices
â‚©203,000.00
At close:-1000.00 (-0.49%)
Want to see KR:180640 full AI Analyst Report?
HANJIN KAL Corp. (180640) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 199,800.00 | 209,500.00 | 185,900.00 | 203,000.00 | 203,000.00 | -0.49% | 1,144,837 | 5.38 |
| Nov 11, 2026 | 239,000.00 | 242,500.00 | 198,700.00 | 204,000.00 | 204,000.00 | -14.64% | 1,227,696 | 6.31 |
| Nov 10, 2026 | 214,000.00 | 245,000.00 | 209,500.00 | 239,000.00 | 239,000.00 | +21.88% | 1,286,776 | 7.32 |
| Nov 09, 2026 | 199,500.00 | 219,500.00 | 196,600.00 | 207,500.00 | 207,500.00 | +5.81% | 832,332 | 5.08 |
| Nov 06, 2026 | 182,200.00 | 223,500.00 | 180,900.00 | 196,100.00 | 196,100.00 | +2.99% | 1,387,782 | 9.62 |
| Nov 05, 2026 | 191,700.00 | 195,700.00 | 177,400.00 | 190,400.00 | 190,400.00 | +3.31% | 1,074,656 | 8.36 |
| Nov 04, 2026 | 179,100.00 | 199,300.00 | 161,900.00 | 184,300.00 | 184,300.00 | +5.19% | 2,291,472 | 24.46 |
| Nov 03, 2026 | 151,700.00 | 175,200.00 | 143,500.00 | 175,200.00 | 175,200.00 | +29.97% | 1,071,393 | 12.85 |
| Nov 02, 2026 | 122,100.00 | 136,000.00 | 121,400.00 | 134,800.00 | 134,800.00 | +8.80% | 516,362 | 6.70 |
| Oct 30, 2026 | 124,700.00 | 124,700.00 | 121,300.00 | 123,900.00 | 123,900.00 | +0.08% | 48,008 | 0.62 |
| Oct 29, 2026 | 121,800.00 | 125,400.00 | 121,000.00 | 123,800.00 | 123,800.00 | -1.28% | 56,928 | 0.72 |
| Oct 28, 2026 | 121,000.00 | 127,300.00 | 120,000.00 | 125,400.00 | 125,400.00 | +4.33% | 111,104 | 1.38 |
| Oct 27, 2026 | 119,600.00 | 122,100.00 | 119,200.00 | 120,200.00 | 120,200.00 | +0.59% | 59,531 | 0.73 |
| Oct 26, 2026 | 119,600.00 | 121,000.00 | 117,400.00 | 119,500.00 | 119,500.00 | -0.50% | 44,998 | 0.54 |
| Oct 23, 2026 | 120,600.00 | 121,400.00 | 116,600.00 | 120,100.00 | 120,100.00 | -0.50% | 47,957 | 0.57 |
| Oct 22, 2026 | 119,300.00 | 122,100.00 | 118,700.00 | 120,700.00 | 120,700.00 | -0.17% | 37,990 | 0.45 |
| Oct 21, 2026 | 119,500.00 | 122,000.00 | 117,800.00 | 120,900.00 | 120,900.00 | +1.60% | 60,106 | 0.71 |
| Oct 20, 2026 | 120,100.00 | 122,800.00 | 117,500.00 | 119,000.00 | 119,000.00 | -2.46% | 44,958 | 0.53 |
| Oct 19, 2026 | 118,000.00 | 123,500.00 | 117,400.00 | 122,000.00 | 122,000.00 | +4.36% | 78,183 | 0.91 |
| Oct 16, 2026 | 125,900.00 | 126,900.00 | 116,700.00 | 116,900.00 | 116,900.00 | -6.10% | 100,234 | 1.17 |
| Oct 15, 2026 | 124,500.00 | 125,800.00 | 120,900.00 | 124,500.00 | 124,500.00 | -0.56% | 99,015 | 1.15 |
| Oct 14, 2026 | 131,500.00 | 131,500.00 | 122,600.00 | 125,200.00 | 125,200.00 | -3.99% | 54,396 | 0.64 |
| Oct 13, 2026 | 132,000.00 | 132,200.00 | 126,500.00 | 130,400.00 | 130,400.00 | -1.14% | 76,820 | 0.90 |
| Oct 12, 2026 | 128,900.00 | 135,800.00 | 128,900.00 | 131,900.00 | 131,900.00 | +1.23% | 74,100 | 0.85 |
| Oct 09, 2026 | 130,300.00 | 135,900.00 | 130,300.00 | 130,300.00 | 130,300.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 132,100.00 | 135,900.00 | 130,300.00 | 130,300.00 | 130,300.00 | -2.69% | 67,504 | 0.72 |
| Oct 07, 2026 | 133,900.00 | 134,800.00 | 132,100.00 | 133,900.00 | 133,900.00 | -0.45% | 31,496 | 0.33 |
| Oct 06, 2026 | 133,500.00 | 135,000.00 | 130,400.00 | 134,500.00 | 134,500.00 | +1.66% | 62,928 | 0.65 |
| Oct 05, 2026 | 132,300.00 | 133,200.00 | 129,500.00 | 132,300.00 | 132,300.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 133,100.00 | 133,200.00 | 129,500.00 | 132,300.00 | 132,300.00 | -1.12% | 53,178 | 0.53 |
| Oct 01, 2026 | 133,500.00 | 134,800.00 | 131,100.00 | 133,800.00 | 133,800.00 | +1.06% | 37,969 | 0.38 |
| Sep 30, 2026 | 137,700.00 | 140,500.00 | 131,400.00 | 132,400.00 | 132,400.00 | -2.79% | 77,408 | 0.76 |
| Sep 29, 2026 | 140,800.00 | 140,800.00 | 132,800.00 | 136,200.00 | 136,200.00 | -3.61% | 69,093 | 0.67 |
| Sep 28, 2026 | 141,000.00 | 143,800.00 | 139,300.00 | 141,300.00 | 141,300.00 | +0.86% | 79,181 | 0.76 |
| Sep 25, 2026 | 140,100.00 | 143,400.00 | 139,400.00 | 140,100.00 | 140,100.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 140,100.00 | 143,400.00 | 139,400.00 | 140,100.00 | 140,100.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 142,700.00 | 143,400.00 | 139,400.00 | 140,100.00 | 140,100.00 | -2.37% | 70,054 | 0.66 |
| Sep 22, 2026 | 139,200.00 | 143,500.00 | 139,200.00 | 143,500.00 | 143,500.00 | +3.61% | 56,425 | 0.52 |
| Sep 21, 2026 | 137,900.00 | 139,700.00 | 136,900.00 | 138,500.00 | 138,500.00 | -0.22% | 40,079 | 0.37 |
| Sep 18, 2026 | 142,000.00 | 142,200.00 | 137,700.00 | 138,800.00 | 138,800.00 | -0.50% | 84,224 | 0.77 |
| Sep 17, 2026 | 138,000.00 | 140,000.00 | 135,800.00 | 139,500.00 | 139,500.00 | +2.88% | 54,118 | 0.49 |
| Sep 16, 2026 | 138,200.00 | 140,300.00 | 135,000.00 | 135,600.00 | 135,600.00 | -1.81% | 42,188 | 0.38 |
| Sep 15, 2026 | 135,700.00 | 140,200.00 | 133,800.00 | 138,100.00 | 138,100.00 | -0.43% | 46,422 | 0.41 |
| Sep 14, 2026 | 137,400.00 | 140,700.00 | 135,600.00 | 138,700.00 | 138,700.00 | -0.57% | 63,371 | 0.56 |
| Sep 11, 2026 | 131,700.00 | 140,300.00 | 131,000.00 | 139,500.00 | 139,500.00 | +1.90% | 67,734 | 0.60 |
| Sep 10, 2026 | 140,300.00 | 141,900.00 | 133,000.00 | 136,900.00 | 136,900.00 | -4.60% | 184,987 | 1.65 |
| Sep 09, 2026 | 147,400.00 | 148,900.00 | 140,700.00 | 143,500.00 | 143,500.00 | -3.30% | 98,300 | 0.87 |
| Sep 08, 2026 | 150,000.00 | 154,200.00 | 144,000.00 | 148,400.00 | 148,400.00 | -0.34% | 146,398 | 1.28 |
| Sep 07, 2026 | 144,700.00 | 149,300.00 | 137,000.00 | 148,900.00 | 148,900.00 | +1.99% | 159,342 | 1.39 |
| Sep 04, 2026 | 138,100.00 | 146,900.00 | 137,100.00 | 146,000.00 | 146,000.00 | +9.12% | 122,595 | 1.07 |
