Hanjinkal (180640.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 126000.00 | 127000.00 | 116200.00 | 118900.00 | -6.53% | 90,970 |
| 2026-08-06 | 122000.00 | 127700.00 | 122000.00 | 127200.00 | +3.84% | 422,973 |
| 2026-08-05 | 120500.00 | 132500.00 | 120500.00 | 122500.00 | +1.74% | 121,901 |
| 2026-08-04 | 116300.00 | 120900.00 | 114600.00 | 120400.00 | +1.18% | 84,832 |
| 2026-08-03 | 111700.00 | 120900.00 | 110400.00 | 119000.00 | +6.54% | 133,211 |
| 2026-07-31 | 111600.00 | 115400.00 | 108700.00 | 111700.00 | +2.95% | 208,874 |
| 2026-07-30 | 112400.00 | 117300.00 | 107600.00 | 108500.00 | -2.52% | 131,779 |
| 2026-07-29 | 111100.00 | 117000.00 | 107700.00 | 111300.00 | +2.11% | 146,178 |
| 2026-07-28 | 109500.00 | 110200.00 | 104300.00 | 109000.00 | -1.54% | 93,494 |
| 2026-07-27 | 107400.00 | 112800.00 | 107300.00 | 110700.00 | +5.43% | 84,867 |
| 2026-07-24 | 103100.00 | 106400.00 | 102500.00 | 105000.00 | +0.10% | 73,882 |
| 2026-07-23 | 101000.00 | 106400.00 | 101000.00 | 104900.00 | +3.35% | 90,377 |
| 2026-07-22 | 104300.00 | 106500.00 | 101500.00 | 101500.00 | -1.26% | 79,779 |
| 2026-07-21 | 106000.00 | 106700.00 | 100900.00 | 102800.00 | -2.93% | 99,408 |
| 2026-07-20 | 112800.00 | 113000.00 | 105500.00 | 105900.00 | -6.70% | 118,727 |
| 2026-07-16 | 111500.00 | 116900.00 | 110500.00 | 113500.00 | +1.16% | 102,983 |
| 2026-07-15 | 115400.00 | 118500.00 | 109600.00 | 112200.00 | +0.72% | 148,336 |
| 2026-07-14 | 136500.00 | 136700.00 | 111400.00 | 111400.00 | -15.35% | 239,399 |
| 2026-07-13 | 140100.00 | 140200.00 | 128100.00 | 131600.00 | -2.30% | 269,644 |
| 2026-07-10 | 131000.00 | 137000.00 | 128000.00 | 134700.00 | +6.90% | 96,964 |
| 2026-07-09 | 139000.00 | 139000.00 | 125800.00 | 126000.00 | -7.42% | 190,021 |
| 2026-07-08 | 136900.00 | 137000.00 | 130100.00 | 136100.00 | +1.72% | 146,648 |
| 2026-07-07 | 129300.00 | 134700.00 | 128100.00 | 133800.00 | +2.06% | 91,701 |
| 2026-07-06 | 134100.00 | 143700.00 | 127400.00 | 131100.00 | -2.16% | 130,558 |
| 2026-07-03 | 132600.00 | 135200.00 | 125500.00 | 134000.00 | +2.13% | 109,245 |
| 2026-07-02 | 125600.00 | 135400.00 | 122200.00 | 131200.00 | +4.79% | 166,571 |
| 2026-07-01 | 121900.00 | 126000.00 | 116100.00 | 125200.00 | +6.10% | 108,626 |
| 2026-06-30 | 117100.00 | 119200.00 | 114000.00 | 118000.00 | +0.77% | 82,775 |
| 2026-06-29 | 120000.00 | 120000.00 | 112500.00 | 117100.00 | +1.65% | 96,180 |
| 2026-06-26 | 121000.00 | 121000.00 | 110400.00 | 115200.00 | -4.71% | 94,376 |
| 2026-06-25 | 116000.00 | 127900.00 | 115900.00 | 120900.00 | +6.05% | 127,619 |
| 2026-06-24 | 112500.00 | 116200.00 | 109200.00 | 114000.00 | +4.01% | 109,436 |
| 2026-06-23 | 116000.00 | 116000.00 | 106000.00 | 109600.00 | -3.69% | 118,828 |
| 2026-06-22 | 120000.00 | 120000.00 | 113500.00 | 113800.00 | -6.03% | 77,458 |
| 2026-06-19 | 121100.00 | 126400.00 | 116000.00 | 121100.00 | -1.14% | 120,265 |
| 2026-06-18 | 121400.00 | 125500.00 | 119300.00 | 122500.00 | -0.08% | 90,326 |
| 2026-06-17 | 128200.00 | 128200.00 | 121600.00 | 122600.00 | -4.14% | 75,894 |
| 2026-06-16 | 126900.00 | 130200.00 | 125400.00 | 127900.00 | -0.16% | 82,115 |
| 2026-06-15 | 125900.00 | 134500.00 | 125000.00 | 128100.00 | +6.84% | 170,084 |
| 2026-06-12 | 121800.00 | 124000.00 | 119700.00 | 119900.00 | +1.27% | 118,945 |
| 2026-06-11 | 112700.00 | 120000.00 | 110000.00 | 118400.00 | +2.42% | 263,978 |
| 2026-06-10 | 110000.00 | 121000.00 | 110000.00 | 115600.00 | +1.05% | 476 |
| 2026-06-09 | 106700.00 | 115500.00 | 104600.00 | 114400.00 | +9.26% | 154,699 |
| 2026-06-08 | 108600.00 | 112300.00 | 103000.00 | 104700.00 | -8.96% | 172,868 |
| 2026-06-05 | 121600.00 | 121800.00 | 113100.00 | 115000.00 | -4.56% | 112,602 |
| 2026-06-04 | 115500.00 | 125800.00 | 111800.00 | 120500.00 | +5.42% | 213,595 |
| 2026-06-02 | 112800.00 | 115800.00 | 109000.00 | 114300.00 | +2.79% | 128,168 |
| 2026-06-01 | 110000.00 | 119900.00 | 106800.00 | 111200.00 | +1.00% | 186,258 |
| 2026-05-29 | 111400.00 | 119300.00 | 110000.00 | 110100.00 | +1.47% | 2,619,622 |
| 2026-05-28 | 114700.00 | 116500.00 | 103300.00 | 108500.00 | -3.47% | 254,316 |
| 2026-05-27 | 115000.00 | 117900.00 | 110600.00 | 112400.00 | -3.27% | 163,601 |
| 2026-05-26 | 120700.00 | 123600.00 | 113800.00 | 116200.00 | -1.27% | 127,871 |
| 2026-05-22 | 119200.00 | 119400.00 | 113700.00 | 117700.00 | +0.00% | 108,440 |
| 2026-05-21 | 110500.00 | 118900.00 | 110500.00 | 117700.00 | +7.78% | 104,763 |
| 2026-05-20 | 114500.00 | 114500.00 | 108000.00 | 109200.00 | -2.15% | 130,129 |
| 2026-05-19 | 113000.00 | 114200.00 | 109000.00 | 111600.00 | +0.18% | 102,768 |
| 2026-05-18 | 118800.00 | 118800.00 | 107500.00 | 111400.00 | -6.54% | 99,680 |
| 2026-05-15 | 119500.00 | 122100.00 | 116100.00 | 119200.00 | -3.17% | 169,959 |
| 2026-05-14 | 112600.00 | 123100.00 | 112100.00 | 123100.00 | +9.71% | 317,784 |
| 2026-05-13 | 111600.00 | 116100.00 | 109000.00 | 112200.00 | +2.28% | 142,737 |
| 2026-05-12 | 112700.00 | 113400.00 | 106100.00 | 109700.00 | -1.08% | 157,845 |
| 2026-05-11 | 112200.00 | 114000.00 | 110400.00 | 110900.00 | -2.80% | 111,324 |
| 2026-05-08 | 113500.00 | 116300.00 | 111400.00 | 114100.00 | +0.26% | 112,153 |
| 2026-05-07 | 112000.00 | 117400.00 | 111200.00 | 113800.00 | +3.74% | 166,602 |
| 2026-05-06 | 111900.00 | 114300.00 | 109700.00 | 109700.00 | -2.32% | 121,773 |
| 2026-05-04 | 115000.00 | 115300.00 | 111800.00 | 112300.00 | -0.35% | 85,827 |
| 2026-04-30 | 112200.00 | 112900.00 | 110100.00 | 112700.00 | -0.53% | 102,470 |
| 2026-04-29 | 114800.00 | 114800.00 | 112500.00 | 113300.00 | -1.22% | 75,172 |
| 2026-04-28 | 114900.00 | 115400.00 | 113000.00 | 114700.00 | -0.17% | 81,544 |
| 2026-04-27 | 114300.00 | 116200.00 | 114000.00 | 114900.00 | +0.61% | 79,091 |
| 2026-04-24 | 115000.00 | 116200.00 | 113500.00 | 114200.00 | -1.04% | 69,239 |
| 2026-04-23 | 120800.00 | 120800.00 | 112900.00 | 115400.00 | -1.20% | 132,975 |
| 2026-04-22 | 117100.00 | 118200.00 | 115600.00 | 116800.00 | -1.85% | 82,195 |
| 2026-04-21 | 116400.00 | 122000.00 | 116400.00 | 119000.00 | +2.32% | 105,661 |
| 2026-04-20 | 117700.00 | 119600.00 | 116300.00 | 116300.00 | -0.60% | 79,245 |
| 2026-04-17 | 117000.00 | 117100.00 | 115000.00 | 117000.00 | -0.17% | 66,999 |
| 2026-04-16 | 116200.00 | 121000.00 | 116200.00 | 117200.00 | +2.54% | 92,005 |
| 2026-04-15 | 114600.00 | 118000.00 | 113100.00 | 114300.00 | +2.33% | 126,651 |
| 2026-04-14 | 112300.00 | 113500.00 | 111000.00 | 111700.00 | +1.45% | 96,748 |
| 2026-04-13 | 113700.00 | 114400.00 | 110000.00 | 110100.00 | -6.46% | 136,425 |
| 2026-04-10 | 111900.00 | 118000.00 | 111900.00 | 117700.00 | +6.32% | 78,086 |
| 2026-04-09 | 114100.00 | 115200.00 | 108700.00 | 110700.00 | -3.49% | 202,337 |
| 2026-04-08 | 119900.00 | 119900.00 | 114000.00 | 114700.00 | +7.00% | 197,272 |
| 2026-04-07 | 107800.00 | 110100.00 | 107100.00 | 107200.00 | -0.56% | 89,521 |
| 2026-04-06 | 109000.00 | 110100.00 | 106200.00 | 107800.00 | -1.01% | 113,596 |
| 2026-04-03 | 112300.00 | 114300.00 | 108600.00 | 108900.00 | -1.89% | 69,509 |
| 2026-04-02 | 117000.00 | 120900.00 | 109200.00 | 111000.00 | -4.88% | 116,668 |
| 2026-04-01 | 113900.00 | 117600.00 | 110200.00 | 116700.00 | +8.26% | 120,415 |
| 2026-03-31 | 109900.00 | 111000.00 | 106000.00 | 107800.00 | -4.18% | 118,059 |
| 2026-03-30 | 110100.00 | 112500.00 | 108900.00 | 112500.00 | -4.01% | 105,449 |
| 2026-03-27 | 117800.00 | 117800.00 | 112500.00 | 117200.00 | -0.93% | 86,234 |
| 2026-03-26 | 127500.00 | 127500.00 | 117200.00 | 118300.00 | -6.63% | 107,159 |
| 2026-03-25 | 124800.00 | 129900.00 | 124100.00 | 126700.00 | +4.45% | 131,693 |
| 2026-03-24 | 125400.00 | 125400.00 | 116500.00 | 121300.00 | +2.10% | 89,372 |
| 2026-03-23 | 124800.00 | 125900.00 | 117800.00 | 118800.00 | -8.62% | 192,610 |
| 2026-03-20 | 126400.00 | 134500.00 | 126000.00 | 130000.00 | +1.56% | 192,712 |
| 2026-03-19 | 142200.00 | 143000.00 | 125600.00 | 128000.00 | +4.83% | 285,687 |
| 2026-03-18 | 119400.00 | 125800.00 | 118300.00 | 122100.00 | +4.00% | 119,203 |
| 2026-03-17 | 118200.00 | 119800.00 | 117100.00 | 117400.00 | +1.03% | 62,025 |
| 2026-03-16 | 114800.00 | 120700.00 | 114600.00 | 116200.00 | +0.52% | 60,428 |
| 2026-03-13 | 117100.00 | 121700.00 | 115400.00 | 115600.00 | -6.02% | 122,646 |
| 2026-03-12 | 119100.00 | 123000.00 | 117100.00 | 123000.00 | +1.99% | 90,402 |
| 2026-03-11 | 130600.00 | 130600.00 | 119700.00 | 120600.00 | -3.13% | 102,921 |
| 2026-03-10 | 121000.00 | 126500.00 | 118600.00 | 124500.00 | +9.21% | 83,285 |
| 2026-03-09 | 113000.00 | 117000.00 | 111000.00 | 114000.00 | -7.84% | 125,451 |
| 2026-03-06 | 120000.00 | 124700.00 | 118500.00 | 123700.00 | +2.06% | 107,186 |
| 2026-03-05 | 120500.00 | 124300.00 | 117500.00 | 121200.00 | +7.26% | 171,434 |
| 2026-03-04 | 133500.00 | 133800.00 | 111800.00 | 113000.00 | -17.22% | 196,158 |
| 2026-03-03 | 155600.00 | 156400.00 | 135800.00 | 136500.00 | -12.67% | 220,473 |
| 2026-02-27 | 172700.00 | 172700.00 | 156300.00 | 156300.00 | -9.39% | 276,458 |
| 2026-02-26 | 168900.00 | 175900.00 | 162900.00 | 172500.00 | -0.29% | 176,663 |
| 2026-02-25 | 158500.00 | 175600.00 | 148000.00 | 173000.00 | +7.19% | 196,751 |
| 2026-02-24 | 147800.00 | 164900.00 | 147100.00 | 161400.00 | +9.20% | 190,956 |
| 2026-02-23 | 145200.00 | 149400.00 | 145000.00 | 147800.00 | -0.34% | 111,259 |
| 2026-02-20 | 144700.00 | 149900.00 | 143000.00 | 148300.00 | +1.64% | 130,895 |
| 2026-02-19 | 136000.00 | 147800.00 | 135300.00 | 145900.00 | +7.20% | 168,652 |
| 2026-02-13 | 127100.00 | 139800.00 | 125300.00 | 136100.00 | +5.91% | 235,088 |
| 2026-02-12 | 126400.00 | 128500.00 | 124100.00 | 128500.00 | +2.72% | 138,788 |
| 2026-02-11 | 124600.00 | 128900.00 | 123300.00 | 125100.00 | +0.40% | 110,563 |
| 2026-02-10 | 117300.00 | 126600.00 | 115700.00 | 124600.00 | +6.77% | 145,183 |
| 2026-02-09 | 115000.00 | 117300.00 | 113900.00 | 116700.00 | +5.71% | 89,040 |
| 2026-02-06 | 112400.00 | 114600.00 | 107500.00 | 110400.00 | -4.58% | 85,734 |
| 2026-02-05 | 116000.00 | 121800.00 | 115100.00 | 115700.00 | -2.45% | 107,508 |
| 2026-02-04 | 115100.00 | 119700.00 | 115100.00 | 118600.00 | +3.04% | 113,922 |
| 2026-02-03 | 112800.00 | 115600.00 | 110600.00 | 115100.00 | +4.07% | 96,930 |
| 2026-02-02 | 115100.00 | 115100.00 | 107500.00 | 110600.00 | -2.04% | 126,713 |
| 2026-01-30 | 114100.00 | 115400.00 | 112000.00 | 112900.00 | -2.25% | 133,062 |
| 2026-01-29 | 116200.00 | 117000.00 | 113300.00 | 115500.00 | -0.94% | 106,871 |
| 2026-01-28 | 119500.00 | 120100.00 | 116400.00 | 116600.00 | -2.10% | 108,463 |
| 2026-01-27 | 124900.00 | 124900.00 | 119000.00 | 119100.00 | -3.87% | 101,142 |
| 2026-01-26 | 129200.00 | 132700.00 | 123900.00 | 123900.00 | -4.69% | 104,091 |
| 2026-01-23 | 128600.00 | 132700.00 | 128400.00 | 130000.00 | +0.70% | 80,273 |
| 2026-01-22 | 129000.00 | 134700.00 | 128700.00 | 129100.00 | +1.25% | 81,790 |
| 2026-01-21 | 130400.00 | 130400.00 | 122900.00 | 127500.00 | -2.22% | 57,544 |
| 2026-01-20 | 126800.00 | 131800.00 | 126200.00 | 130400.00 | +1.32% | 78,958 |
| 2026-01-19 | 130100.00 | 131100.00 | 127900.00 | 128700.00 | +0.31% | 103,412 |
| 2026-01-16 | 124400.00 | 137300.00 | 122800.00 | 128300.00 | +3.22% | 166,280 |
| 2026-01-15 | 120800.00 | 127200.00 | 119600.00 | 124300.00 | +4.28% | 123,595 |
| 2026-01-14 | 120200.00 | 120200.00 | 117800.00 | 119200.00 | -0.08% | 47,607 |
| 2026-01-13 | 120400.00 | 121700.00 | 117600.00 | 119300.00 | +0.93% | 61,124 |
| 2026-01-12 | 116400.00 | 118800.00 | 115100.00 | 118200.00 | +2.34% | 62,985 |
| 2026-01-09 | 115500.00 | 116800.00 | 114500.00 | 115500.00 | +0.70% | 63,370 |
| 2026-01-08 | 113500.00 | 115300.00 | 113100.00 | 114700.00 | -0.17% | 112,195 |
| 2026-01-07 | 117200.00 | 118700.00 | 113500.00 | 114900.00 | -3.36% | 114,597 |
| 2026-01-06 | 117400.00 | 119700.00 | 116900.00 | 118900.00 | +1.45% | 81,192 |
| 2026-01-05 | 121000.00 | 121500.00 | 116500.00 | 117200.00 | -3.14% | 115,066 |
| 2026-01-02 | 124100.00 | 126600.00 | 119500.00 | 121000.00 | -2.42% | 74,549 |
| 2025-12-30 | 118500.00 | 128000.00 | 118300.00 | 124000.00 | +2.56% | 126,951 |
| 2025-12-29 | 117300.00 | 121700.00 | 116500.00 | 120900.00 | +1.09% | 82,109 |
| 2025-12-26 | 126800.00 | 128800.00 | 118600.00 | 119600.00 | -8.84% | 142,673 |
| 2025-12-24 | 123100.00 | 139000.00 | 122200.00 | 131200.00 | +7.45% | 340,051 |
| 2025-12-23 | 118200.00 | 123200.00 | 117100.00 | 122100.00 | +3.30% | 85,244 |
| 2025-12-22 | 115200.00 | 119200.00 | 114800.00 | 118200.00 | +3.68% | 77,766 |
| 2025-12-19 | 113400.00 | 116700.00 | 111500.00 | 114000.00 | +1.51% | 87,718 |
| 2025-12-18 | 112700.00 | 114700.00 | 110500.00 | 112300.00 | -3.93% | 94,347 |
| 2025-12-17 | 113300.00 | 119300.00 | 112500.00 | 116900.00 | +3.63% | 148,736 |
| 2025-12-16 | 119800.00 | 120500.00 | 112400.00 | 112800.00 | -6.00% | 164,051 |
| 2025-12-15 | 140000.00 | 140000.00 | 119100.00 | 120000.00 | -10.18% | 387,100 |
| 2025-12-12 | 111700.00 | 134000.00 | 111500.00 | 133600.00 | +20.80% | 418,570 |
| 2025-12-11 | 112000.00 | 112200.00 | 109100.00 | 110600.00 | -0.27% | 125,486 |
| 2025-12-10 | 111400.00 | 111900.00 | 109400.00 | 110900.00 | -1.33% | 67,297 |
| 2025-12-09 | 107500.00 | 112700.00 | 105900.00 | 112400.00 | +5.44% | 80,503 |
| 2025-12-08 | 107500.00 | 108400.00 | 105500.00 | 106600.00 | -1.75% | 49,910 |
| 2025-12-05 | 104900.00 | 109100.00 | 104900.00 | 108500.00 | +2.46% | 64,491 |
| 2025-12-04 | 105300.00 | 106200.00 | 104100.00 | 105900.00 | -2.75% | 61,471 |
| 2025-12-03 | 103400.00 | 109000.00 | 102400.00 | 108900.00 | +5.32% | 85,043 |
| 2025-12-02 | 103400.00 | 104800.00 | 102000.00 | 103400.00 | +1.57% | 43,479 |
| 2025-12-01 | 103400.00 | 103800.00 | 100200.00 | 101800.00 | -0.59% | 36,419 |
| 2025-11-28 | 103300.00 | 104200.00 | 101200.00 | 102400.00 | +0.10% | 82,331 |
| 2025-11-27 | 99600.00 | 103200.00 | 98300.00 | 102300.00 | +1.99% | 77,154 |
| 2025-11-26 | 103900.00 | 103900.00 | 100000.00 | 100300.00 | +0.20% | 90,728 |
| 2025-11-25 | 108000.00 | 108000.00 | 100100.00 | 100100.00 | -8.08% | 89,904 |
| 2025-11-24 | 99600.00 | 108900.00 | 99600.00 | 108900.00 | +10.67% | 211,357 |
| 2025-11-21 | 98500.00 | 102000.00 | 96800.00 | 98400.00 | +0.92% | 63,873 |
| 2025-11-20 | 96500.00 | 100800.00 | 96500.00 | 97500.00 | +1.14% | 100,502 |
| 2025-11-19 | 97600.00 | 97700.00 | 94700.00 | 96400.00 | +2.66% | 78,935 |
| 2025-11-18 | 97000.00 | 98000.00 | 93100.00 | 93900.00 | -3.89% | 97,964 |
| 2025-11-17 | 99000.00 | 100200.00 | 97400.00 | 97700.00 | -1.51% | 104,639 |
| 2025-11-14 | 103900.00 | 103900.00 | 98700.00 | 99200.00 | -4.15% | 108,387 |
| 2025-11-13 | 100700.00 | 104200.00 | 100100.00 | 103500.00 | +1.47% | 93,492 |
| 2025-11-12 | 100200.00 | 102900.00 | 100000.00 | 102000.00 | +1.09% | 64,073 |
| 2025-11-11 | 101500.00 | 104300.00 | 100200.00 | 100900.00 | -1.94% | 68,327 |
| 2025-11-10 | 103200.00 | 104900.00 | 101800.00 | 102900.00 | +1.28% | 80,625 |
| 2025-11-07 | 104700.00 | 105200.00 | 99500.00 | 101600.00 | -1.93% | 69,064 |
| 2025-11-06 | 102000.00 | 104900.00 | 100300.00 | 103600.00 | +3.29% | 95,807 |
| 2025-11-05 | 104800.00 | 107100.00 | 99300.00 | 100300.00 | -2.81% | 95,606 |
| 2025-11-04 | 101900.00 | 104100.00 | 101300.00 | 103200.00 | +0.29% | 78,981 |
| 2025-11-03 | 103500.00 | 103500.00 | 100500.00 | 102900.00 | -1.72% | 89,397 |
| 2025-10-31 | 115400.00 | 115400.00 | 104600.00 | 104700.00 | -8.56% | 137,398 |
| 2025-10-30 | 109900.00 | 116600.00 | 109900.00 | 114500.00 | +1.69% | 157,856 |
| 2025-10-29 | 113400.00 | 117500.00 | 111100.00 | 112600.00 | +0.09% | 172,286 |
| 2025-10-28 | 100300.00 | 117300.00 | 99300.00 | 112500.00 | +11.39% | 399,579 |
| 2025-10-27 | 99100.00 | 101200.00 | 99100.00 | 101000.00 | +1.10% | 75,843 |
| 2025-10-24 | 99800.00 | 100900.00 | 98800.00 | 99900.00 | +0.20% | 48,345 |
| 2025-10-23 | 99600.00 | 102500.00 | 99200.00 | 99700.00 | -0.89% | 72,983 |
| 2025-10-22 | 99300.00 | 101000.00 | 98000.00 | 100600.00 | +1.31% | 61,597 |
| 2025-10-21 | 99800.00 | 101800.00 | 99000.00 | 99300.00 | -0.70% | 60,912 |
| 2025-10-20 | 98400.00 | 100000.00 | 96900.00 | 100000.00 | +1.63% | 57,028 |
| 2025-10-17 | 98200.00 | 100500.00 | 97300.00 | 98400.00 | -1.40% | 53,356 |
| 2025-10-16 | 96400.00 | 99800.00 | 96400.00 | 99800.00 | +2.46% | 71,339 |
| 2025-10-15 | 96200.00 | 99400.00 | 96200.00 | 97400.00 | +0.83% | 65,199 |
| 2025-10-14 | 95100.00 | 97900.00 | 94600.00 | 96600.00 | -0.41% | 74,612 |
| 2025-10-13 | 98300.00 | 98300.00 | 94600.00 | 97000.00 | -0.41% | 73,570 |
| 2025-10-10 | 95300.00 | 98300.00 | 94700.00 | 97400.00 | -2.21% | 89,713 |
| 2025-10-02 | 99700.00 | 101700.00 | 95700.00 | 99600.00 | +1.22% | 127,344 |
| 2025-10-01 | 100600.00 | 102400.00 | 97900.00 | 98400.00 | -2.09% | 129,489 |
| 2025-09-30 | 99500.00 | 101700.00 | 99500.00 | 100500.00 | +0.00% | 42,134 |
| 2025-09-29 | 101500.00 | 102400.00 | 100300.00 | 100500.00 | +0.90% | 36,113 |
| 2025-09-26 | 100500.00 | 101600.00 | 98400.00 | 99600.00 | -1.87% | 58,989 |
| 2025-09-25 | 100400.00 | 102100.00 | 100400.00 | 101500.00 | +0.50% | 53,213 |
| 2025-09-24 | 105100.00 | 105300.00 | 99900.00 | 101000.00 | -3.35% | 67,190 |
| 2025-09-23 | 105500.00 | 107300.00 | 104200.00 | 104500.00 | -1.88% | 59,300 |
| 2025-09-22 | 110000.00 | 111200.00 | 106400.00 | 106500.00 | -6.50% | 74,566 |
| 2025-09-18 | 116000.00 | 116500.00 | 113200.00 | 113900.00 | -2.23% | 74,598 |
| 2025-09-17 | 115600.00 | 119700.00 | 114500.00 | 116500.00 | -0.17% | 53,968 |
| 2025-09-16 | 119300.00 | 120200.00 | 116300.00 | 116700.00 | -2.26% | 67,529 |
| 2025-09-15 | 110700.00 | 120700.00 | 110600.00 | 119400.00 | +7.86% | 116,471 |
| 2025-09-12 | 111200.00 | 111900.00 | 109400.00 | 110700.00 | -0.45% | 65,233 |
| 2025-09-11 | 110600.00 | 112200.00 | 109200.00 | 111200.00 | +0.00% | 110,059 |
| 2025-09-10 | 108700.00 | 113800.00 | 108600.00 | 111200.00 | +0.54% | 72,707 |
| 2025-09-09 | 111000.00 | 111000.00 | 108200.00 | 110600.00 | +1.10% | 47,496 |
| 2025-09-08 | 109100.00 | 110400.00 | 108700.00 | 109400.00 | +0.18% | 33,303 |
| 2025-09-05 | 110000.00 | 111200.00 | 108300.00 | 109200.00 | -1.44% | 39,551 |
| 2025-09-04 | 108300.00 | 110800.00 | 108300.00 | 110800.00 | +1.28% | 31,359 |
| 2025-09-03 | 108400.00 | 110400.00 | 108400.00 | 109400.00 | -0.09% | 22,174 |
| 2025-09-02 | 109100.00 | 111800.00 | 108300.00 | 109500.00 | -0.64% | 36,992 |
| 2025-09-01 | 111900.00 | 112300.00 | 109200.00 | 110200.00 | -1.43% | 28,220 |
| 2025-08-29 | 111900.00 | 113000.00 | 109900.00 | 111800.00 | +0.63% | 44,525 |
| 2025-08-28 | 109100.00 | 113300.00 | 107000.00 | 111100.00 | +1.37% | 77,801 |
| 2025-08-27 | 113800.00 | 114800.00 | 109500.00 | 109600.00 | -4.61% | 54,445 |
| 2025-08-26 | 112200.00 | 114900.00 | 112200.00 | 114900.00 | +1.50% | 51,158 |
| 2025-08-25 | 112000.00 | 114300.00 | 112000.00 | 113200.00 | +0.80% | 36,103 |
| 2025-08-22 | 109500.00 | 114400.00 | 109500.00 | 112300.00 | +1.91% | 46,739 |
| 2025-08-21 | 110000.00 | 112300.00 | 110000.00 | 110200.00 | -0.36% | 44,479 |
| 2025-08-20 | 116600.00 | 116600.00 | 110000.00 | 110600.00 | -4.16% | 90,047 |
| 2025-08-19 | 117400.00 | 117400.00 | 113500.00 | 115400.00 | -0.52% | 49,814 |
| 2025-08-18 | 118200.00 | 118200.00 | 115100.00 | 116000.00 | -2.77% | 53,343 |
| 2025-08-14 | 119000.00 | 121000.00 | 117000.00 | 119300.00 | -0.50% | 109,540 |
| 2025-08-13 | 115200.00 | 121000.00 | 115200.00 | 119900.00 | +3.90% | 56,725 |
| 2025-08-12 | 118400.00 | 120300.00 | 115200.00 | 115400.00 | -3.43% | 52,780 |
| 2025-08-11 | 121200.00 | 122300.00 | 118700.00 | 119500.00 | -1.73% | 42,677 |
| 2025-08-08 | 118000.00 | 125500.00 | 118000.00 | 121600.00 | +2.44% | 108,323 |
| 2025-08-07 | 116200.00 | 119100.00 | 113600.00 | 118700.00 | +1.11% | 158,820 |
| 2025-08-06 | 106800.00 | 122400.00 | 106800.00 | 117400.00 | +7.81% | 181,510 |
| 2025-08-05 | 108000.00 | 109500.00 | 107400.00 | 108900.00 | +1.11% | 45,474 |
| 2025-08-04 | 106900.00 | 110200.00 | 105800.00 | 107700.00 | +1.51% | 54,712 |
| 2025-08-01 | 107900.00 | 109100.00 | 104300.00 | 106100.00 | -2.84% | 67,066 |
| 2025-07-31 | 108100.00 | 111600.00 | 108000.00 | 109200.00 | -0.73% | 73,086 |
| 2025-07-30 | 110200.00 | 112300.00 | 109100.00 | 110000.00 | -1.17% | 53,647 |
| 2025-07-29 | 112100.00 | 112600.00 | 110400.00 | 111300.00 | -2.20% | 60,530 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+36.46%). Worst month: Jul (-9.16%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hanjinkal's (180640.KS) latest close?
118900.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 180640.KS's 52-week high and low?
175900.00 high and 93100.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hanjinkal's strongest and weakest month historically?
Historically, 180640.KS's strongest calendar month has been May (average +36.46%) and its weakest Jul (average -9.16%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.