KSE - Delayed Quote KRW

Hanjin Transportation Co., Ltd. (002320.KS)

Compare
19,520.00
-20.00
(-0.10%)
As of 12:00:23 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202519,410.0019,610.0019,400.0019,520.0019,520.0010,444
Jan 22, 202519,370.0019,580.0019,370.0019,540.0019,540.0015,060
Jan 21, 202519,430.0019,500.0019,360.0019,360.0019,360.008,102
Jan 20, 202519,300.0019,600.0019,300.0019,420.0019,420.008,814
Jan 17, 202519,300.0019,380.0019,210.0019,350.0019,350.0011,313
Jan 16, 202519,270.0019,380.0019,250.0019,300.0019,300.007,850
Jan 15, 202519,340.0019,560.0019,310.0019,310.0019,310.006,256
Jan 14, 202519,520.0019,540.0019,340.0019,340.0019,340.0011,071
Jan 13, 202519,640.0019,640.0019,390.0019,420.0019,420.0014,396
Jan 10, 202519,540.0019,650.0019,520.0019,580.0019,580.008,214
Jan 9, 202519,420.0019,600.0019,420.0019,540.0019,540.0010,026
Jan 8, 202519,500.0019,670.0019,400.0019,550.0019,550.009,320
Jan 7, 202519,290.0019,650.0019,280.0019,500.0019,500.0017,857
Jan 6, 202519,150.0019,390.0019,070.0019,300.0019,300.009,150
Jan 3, 202519,080.0019,300.0019,080.0019,150.0019,150.007,454
Jan 2, 202519,010.0019,130.0018,950.0019,080.0019,080.0011,385
Dec 30, 202419,290.0019,290.0019,000.0019,010.0019,010.0012,982
Dec 27, 202419,460.0019,630.0019,150.0019,310.0019,310.0019,358
Dec 26, 202419,400.0019,900.0019,380.0019,770.0019,770.0035,538
Dec 24, 202419,360.0019,410.0019,230.0019,400.0019,400.007,589
Dec 23, 202419,120.0019,420.0019,050.0019,360.0019,360.0022,251
Dec 20, 202419,180.0019,300.0019,000.0019,120.0019,120.0025,583
Dec 19, 202419,000.0019,210.0018,860.0019,210.0019,210.0011,042
Dec 18, 202419,170.0019,170.0018,990.0019,140.0019,140.0019,715
Dec 17, 202419,140.0019,140.0018,910.0019,100.0019,100.0024,297
Dec 16, 202419,000.0019,120.0018,980.0019,060.0019,060.0014,162
Dec 13, 202418,910.0019,080.0018,900.0018,910.0018,910.0013,720
Dec 12, 202418,830.0018,930.0018,690.0018,900.0018,900.0011,242
Dec 11, 202418,460.0018,860.0018,460.0018,830.0018,830.0014,006
Dec 10, 202417,900.0018,490.0017,900.0018,460.0018,460.0017,915
Dec 9, 202418,350.0018,600.0017,760.0017,940.0017,940.0030,004
Dec 6, 202418,740.0018,740.0018,310.0018,630.0018,630.0043,265
Dec 5, 202418,700.0018,700.0018,400.0018,510.0018,510.0012,848
Dec 4, 202418,550.0018,800.0018,410.0018,590.0018,590.0027,243
Dec 3, 202418,900.0019,050.0018,900.0018,950.0018,950.007,266
Dec 2, 202418,940.0019,000.0018,800.0018,890.0018,890.0013,754
Nov 29, 202419,160.0019,160.0018,910.0019,000.0019,000.0022,072
Nov 28, 202419,090.0019,250.0018,970.0019,070.0019,070.0019,377
Nov 27, 202418,970.0019,120.0018,880.0019,010.0019,010.0031,639
Nov 26, 202418,460.0019,000.0018,450.0018,980.0018,980.0022,077
Nov 25, 202418,430.0018,510.0018,310.0018,460.0018,460.005,741
Nov 22, 202418,530.0018,540.0018,310.0018,380.0018,380.0017,432
Nov 21, 202418,530.0018,600.0018,250.0018,400.0018,400.0014,146
Nov 20, 202418,370.0018,530.0018,060.0018,530.0018,530.0016,941
Nov 19, 202417,930.0018,290.0017,930.0018,260.0018,260.0017,892
Nov 18, 202417,740.0018,190.0017,740.0018,000.0018,000.0046,097
Nov 15, 202417,540.0017,950.0017,460.0017,830.0017,830.0017,682
Nov 14, 202417,460.0017,800.0017,460.0017,540.0017,540.0017,081
Nov 13, 202417,700.0018,080.0017,500.0017,560.0017,560.0026,824
Nov 12, 202418,250.0018,320.0017,700.0017,820.0017,820.0032,244
Nov 11, 202418,880.0018,880.0018,270.0018,320.0018,320.0021,463
Nov 8, 202418,940.0019,010.0018,810.0018,830.0018,830.0015,050
Nov 7, 202418,920.0019,080.0018,720.0018,840.0018,840.0015,651
Nov 6, 202419,290.0019,290.0018,900.0018,900.0018,900.0017,055
Nov 5, 202419,110.0019,190.0018,990.0019,120.0019,120.008,344
Nov 4, 202419,190.0019,190.0018,930.0019,110.0019,110.0014,030
Nov 1, 202419,290.0019,290.0019,020.0019,150.0019,150.009,952
Oct 31, 202418,950.0019,200.0018,930.0019,170.0019,170.009,868
Oct 30, 202419,050.0019,140.0019,000.0019,000.0019,000.009,850
Oct 29, 202419,200.0019,200.0018,900.0019,050.0019,050.0012,515
Oct 28, 202419,050.0019,200.0018,950.0019,060.0019,060.0019,915
Oct 25, 202419,450.0019,450.0019,010.0019,040.0019,040.0019,519
Oct 24, 202419,410.0019,500.0019,140.0019,210.0019,210.0015,238
Oct 23, 202419,440.0019,500.0019,290.0019,420.0019,420.0012,351
Oct 22, 202419,660.0019,680.0019,360.0019,480.0019,480.0015,834
Oct 21, 202419,760.0019,990.0019,540.0019,660.0019,660.0015,285
Oct 18, 202419,630.0020,200.0019,600.0019,760.0019,760.0030,131
Oct 17, 202420,050.0020,100.0019,700.0019,720.0019,720.0028,615
Oct 16, 202419,420.0020,300.0019,180.0020,300.0020,300.0062,921
Oct 15, 202419,400.0019,700.0019,200.0019,420.0019,420.0023,217
Oct 14, 202419,290.0019,700.0019,190.0019,540.0019,540.0040,345
Oct 11, 202419,180.0019,280.0019,020.0019,150.0019,150.0022,730
Oct 10, 202418,890.0019,110.0018,800.0019,050.0019,050.0011,256
Oct 8, 202418,720.0019,160.0018,720.0018,890.0018,890.0012,876
Oct 7, 202419,150.0019,210.0018,940.0018,980.0018,980.008,340
Oct 4, 202418,760.0019,020.0018,760.0018,940.0018,940.0011,011
Oct 2, 202419,370.0019,370.0018,670.0018,760.0018,760.0036,066
Sep 30, 202419,560.0019,580.0019,150.0019,220.0019,220.0018,448
Sep 27, 202419,680.0019,680.0019,300.0019,560.0019,560.0021,705
Sep 26, 202419,200.0019,540.0019,120.0019,490.0019,490.0021,176
Sep 25, 202419,380.0019,380.0019,090.0019,200.0019,200.0015,923
Sep 24, 202419,100.0019,380.0019,060.0019,260.0019,260.0019,834
Sep 23, 202419,450.0019,500.0019,030.0019,100.0019,100.0035,523
Sep 20, 202419,420.0019,630.0019,340.0019,450.0019,450.0025,915
Sep 19, 202419,500.0019,630.0019,200.0019,400.0019,400.0012,385
Sep 13, 202419,390.0019,610.0019,260.0019,500.0019,500.0021,575
Sep 12, 202419,280.0019,340.0019,030.0019,270.0019,270.007,753
Sep 11, 202419,040.0019,400.0018,910.0019,090.0019,090.0012,387
Sep 10, 202419,100.0019,140.0018,890.0018,910.0018,910.0014,475
Sep 9, 202419,050.0019,190.0018,810.0019,040.0019,040.0013,550
Sep 6, 202419,220.0019,320.0018,980.0019,200.0019,200.0012,942
Sep 5, 202418,790.0019,620.0018,790.0019,310.0019,310.0032,465
Sep 4, 202419,180.0019,200.0018,600.0018,810.0018,810.0032,965
Sep 3, 202419,250.0019,490.0019,250.0019,390.0019,390.0010,000
Sep 2, 202419,570.0019,570.0019,250.0019,390.0019,390.006,977
Aug 30, 202419,490.0019,600.0019,330.0019,500.0019,500.0017,491
Aug 29, 202419,590.0019,590.0019,330.0019,490.0019,490.0013,998
Aug 28, 202419,740.0019,740.0019,460.0019,600.0019,600.0015,919
Aug 27, 202419,590.0019,710.0019,410.0019,640.0019,640.0013,728
Aug 26, 202419,350.0019,770.0019,230.0019,640.0019,640.0037,060
Aug 23, 202419,340.0019,400.0019,010.0019,350.0019,350.009,013
Aug 22, 202419,330.0019,500.0019,140.0019,340.0019,340.0022,341
Aug 21, 202419,110.0019,530.0019,040.0019,360.0019,360.0026,137
Aug 20, 202418,900.0019,190.0018,900.0019,110.0019,110.0016,254
Aug 19, 202418,970.0019,050.0018,800.0019,030.0019,030.0011,326
Aug 16, 202418,800.0018,940.0018,710.0018,900.0018,900.001,005,147
Aug 14, 202418,390.0018,830.0018,260.0018,800.0018,800.0020,959
Aug 13, 202418,430.0018,430.0018,180.0018,250.0018,250.0010,364
Aug 12, 202418,080.0018,420.0018,030.0018,360.0018,360.0017,059
Aug 9, 202418,030.0018,190.0017,890.0018,080.0018,080.0021,033
Aug 8, 202417,790.0018,150.0017,670.0018,020.0018,020.0018,979
Aug 7, 202417,780.0018,180.0017,760.0017,880.0017,880.0025,665
Aug 6, 202417,270.0018,210.0017,270.0017,850.0017,850.0037,458
Aug 5, 202418,860.0018,950.0017,000.0017,260.0017,260.0079,178
Aug 2, 202419,390.0019,390.0018,970.0018,990.0018,990.0022,400
Aug 1, 202419,210.0019,440.0019,210.0019,400.0019,400.0010,406
Jul 31, 202419,200.0019,400.0019,030.0019,340.0019,340.0019,323
Jul 30, 202419,130.0019,290.0019,100.0019,100.0019,100.0016,891
Jul 29, 202419,200.0019,410.0019,150.0019,180.0019,180.0014,373
Jul 26, 202419,130.0019,130.0018,950.0019,010.0019,010.0010,578
Jul 25, 202419,010.0019,060.0018,850.0018,950.0018,950.0019,922
Jul 24, 202419,030.0019,100.0018,960.0019,010.0019,010.0011,506
Jul 23, 202419,050.0019,190.0019,020.0019,030.0019,030.0011,857
Jul 22, 202419,160.0019,200.0019,020.0019,050.0019,050.0015,008
Jul 19, 202419,280.0019,310.0019,110.0019,170.0019,170.0019,026
Jul 18, 202419,390.0019,390.0019,190.0019,280.0019,280.0019,921
Jul 17, 202419,450.0019,540.0019,400.0019,400.0019,400.0017,537
Jul 16, 202419,460.0019,590.0019,420.0019,450.0019,450.0012,864
Jul 15, 202419,450.0019,550.0019,450.0019,520.0019,520.007,744
Jul 12, 202419,590.0019,750.0019,420.0019,450.0019,450.0011,128
Jul 11, 202419,490.0019,590.0019,430.0019,480.0019,480.008,707
Jul 10, 202419,490.0019,550.0019,400.0019,490.0019,490.0011,882
Jul 9, 202419,600.0019,650.0019,440.0019,490.0019,490.0017,127
Jul 8, 202419,690.0019,690.0019,470.0019,550.0019,550.0017,034
Jul 5, 202419,610.0019,750.0019,530.0019,590.0019,590.0021,279
Jul 4, 202419,420.0019,770.0019,420.0019,610.0019,610.0016,641
Jul 3, 202419,500.0019,910.0019,500.0019,560.0019,560.0021,567
Jul 2, 202419,760.0019,760.0019,450.0019,480.0019,480.0020,827
Jul 1, 202419,670.0019,810.0019,610.0019,760.0019,760.0015,295
Jun 28, 202419,410.0019,650.0019,390.0019,580.0019,580.0011,306
Jun 27, 202419,580.0019,580.0019,350.0019,410.0019,410.0016,116
Jun 26, 202419,890.0019,990.0019,490.0019,570.0019,570.0030,133
Jun 25, 202419,300.0019,930.0019,300.0019,880.0019,880.0038,478
Jun 24, 202419,400.0019,550.0019,160.0019,280.0019,280.0030,420
Jun 21, 202420,000.0020,000.0019,460.0019,460.0019,460.00125,130
Jun 20, 202419,840.0020,050.0019,620.0019,990.0019,990.0029,035
Jun 19, 202420,150.0020,150.0019,670.0019,740.0019,740.0049,587
Jun 18, 202419,660.0020,300.0019,520.0019,970.0019,970.0059,792
Jun 17, 202419,670.0019,730.0019,440.0019,640.0019,640.0035,210
Jun 14, 202419,190.0019,730.0019,020.0019,590.0019,590.0050,592
Jun 13, 202419,390.0019,390.0019,030.0019,100.0019,100.0051,374
Jun 12, 202419,400.0019,470.0019,210.0019,220.0019,220.0040,105
Jun 11, 202419,560.0019,700.0019,330.0019,400.0019,400.0040,155
Jun 10, 202419,560.0019,560.0019,230.0019,300.0019,300.0038,317
Jun 7, 202419,580.0019,710.0019,400.0019,560.0019,560.0023,317
Jun 5, 202419,490.0019,560.0019,270.0019,560.0019,560.0030,353
Jun 4, 202419,630.0019,780.0019,330.0019,490.0019,490.0040,266
Jun 3, 202419,300.0019,740.0019,300.0019,630.0019,630.0039,210
May 31, 202419,130.0019,380.0019,030.0019,270.0019,270.0023,006
May 30, 202419,100.0019,250.0018,870.0019,160.0019,160.0061,520
May 29, 202419,620.0019,620.0019,170.0019,250.0019,250.0049,637
May 28, 202419,450.0019,780.0019,400.0019,620.0019,620.0015,403
May 27, 202419,500.0019,600.0019,250.0019,500.0019,500.0038,651
May 24, 202419,690.0019,690.0019,500.0019,500.0019,500.0035,955
May 23, 202419,810.0019,940.0019,680.0019,700.0019,700.0035,497
May 22, 202419,840.0020,000.0019,700.0019,830.0019,830.0021,532
May 21, 202419,980.0020,100.0019,790.0019,820.0019,820.0040,360
May 20, 202420,350.0020,450.0019,980.0019,980.0019,980.0058,809
May 17, 202420,850.0020,850.0020,300.0020,300.0020,300.0048,340
May 16, 202421,150.0021,400.0020,850.0020,900.0020,900.0029,973
May 14, 202420,900.0021,350.0020,850.0021,100.0021,100.0040,974
May 13, 202421,250.0021,400.0020,900.0021,050.0021,050.0023,026
May 10, 202421,150.0021,450.0021,050.0021,200.0021,200.0024,288
May 9, 202421,350.0021,550.0021,000.0021,000.0021,000.0029,552
May 8, 202421,100.0021,400.0020,950.0021,200.0021,200.0035,121
May 7, 202421,000.0021,100.0020,750.0021,050.0021,050.0031,032
May 3, 202420,750.0020,900.0020,700.0020,900.0020,900.0015,901
May 2, 202420,800.0021,050.0020,550.0020,750.0020,750.0073,456
Apr 30, 202421,100.0021,250.0020,800.0020,850.0020,850.0033,106
Apr 29, 202421,000.0021,250.0020,850.0021,100.0021,100.0043,465
Apr 26, 202421,050.0021,100.0020,650.0020,900.0020,900.0024,694
Apr 25, 202421,000.0021,250.0020,900.0021,050.0021,050.0026,679
Apr 24, 202421,600.0021,600.0021,000.0021,150.0021,150.0023,684
Apr 23, 202421,150.0021,400.0021,000.0021,400.0021,400.0017,729
Apr 22, 202420,850.0021,200.0020,750.0021,150.0021,150.0017,670
Apr 19, 202421,300.0021,300.0020,550.0020,850.0020,850.0022,244
Apr 18, 202420,700.0021,350.0020,700.0021,300.0021,300.0033,299
Apr 17, 202420,800.0020,850.0020,350.0020,550.0020,550.0037,043
Apr 16, 202420,850.0021,000.0020,350.0020,550.0020,550.0043,074
Apr 15, 202420,900.0021,250.0020,600.0021,100.0021,100.0044,886
Apr 12, 202421,500.0021,650.0021,050.0021,100.0021,100.0056,182
Apr 11, 202422,100.0022,350.0021,250.0021,500.0021,500.0062,452
Apr 9, 202422,200.0022,250.0022,000.0022,100.0022,100.0014,206
Apr 8, 202422,350.0022,500.0021,950.0022,050.0022,050.0045,118
Apr 5, 202422,700.0022,900.0022,350.0022,450.0022,450.0064,086
Apr 4, 202422,200.0023,150.0022,200.0022,800.0022,800.0070,717
Apr 3, 202422,550.0022,550.0022,250.0022,350.0022,350.0021,062
Apr 2, 202422,850.0022,850.0022,350.0022,400.0022,400.0025,445
Apr 1, 202422,300.0022,900.0022,150.0022,850.0022,850.0035,213
Mar 29, 202422,950.0022,950.0022,150.0022,250.0022,250.0088,768
Mar 28, 202423,750.0023,750.0022,750.0022,950.0022,950.0067,712
Mar 27, 202423,650.0023,850.0023,450.0023,550.0023,550.0038,309
Mar 26, 202423,600.0023,750.0023,500.0023,700.0023,700.0029,686
Mar 25, 202424,400.0024,400.0023,450.0023,750.0023,750.0068,051
Mar 22, 202423,800.0024,150.0023,250.0024,100.0024,100.0091,220
Mar 21, 202423,150.0023,700.0022,750.0023,650.0023,650.0091,197
Mar 20, 202422,400.0022,650.0022,350.0022,550.0022,550.0022,582
Mar 19, 202423,150.0023,150.0022,350.0022,400.0022,400.0057,525
Mar 18, 202423,100.0023,450.0022,800.0023,100.0023,100.0031,645
Mar 15, 202422,950.0023,200.0022,400.0023,200.0023,200.0056,626
Mar 14, 202422,850.0023,200.0022,700.0022,950.0022,950.0043,772
Mar 13, 202422,900.0022,950.0022,700.0022,850.0022,850.0026,490
Mar 12, 202423,400.0023,400.0022,800.0022,900.0022,900.0041,076
Mar 11, 202423,800.0023,800.0023,150.0023,250.0023,250.0055,469
Mar 8, 202423,900.0024,100.0023,150.0023,800.0023,800.00147,440
Mar 7, 202424,350.0024,750.0023,900.0024,000.0024,000.0089,667
Mar 6, 202424,950.0025,500.0024,500.0024,600.0024,600.0098,712
Mar 5, 202423,600.0025,300.0023,400.0024,950.0024,950.00167,522
Mar 4, 202424,200.0024,400.0023,400.0023,700.0023,700.0092,845
Feb 29, 202423,750.0024,300.0023,400.0023,900.0023,900.00124,153
Feb 28, 202423,100.0023,500.0023,100.0023,350.0023,350.0029,384
Feb 27, 202423,900.0023,900.0022,800.0023,100.0023,100.0062,518
Feb 26, 202423,500.0023,900.0022,650.0023,700.0023,700.00170,075
Feb 23, 202423,900.0024,000.0023,000.0023,450.0023,450.00107,217
Feb 22, 202424,050.0024,100.0023,550.0023,850.0023,850.0040,216
Feb 21, 202424,150.0024,450.0023,550.0023,950.0023,950.0065,386
Feb 20, 202424,900.0024,950.0024,000.0024,050.0024,050.0072,238
Feb 19, 202424,550.0025,000.0024,500.0024,700.0024,700.0070,198
Feb 16, 202423,650.0024,600.0023,650.0024,450.0024,450.0071,634
Feb 15, 202424,550.0024,600.0023,300.0023,550.0023,550.00118,448
Feb 14, 202424,800.0025,050.0024,000.0024,350.0024,350.00108,929
Feb 13, 202426,000.0026,350.0025,100.0025,300.0025,300.00129,349
Feb 8, 202426,500.0026,950.0025,850.0026,000.0026,000.0091,084
Feb 7, 202425,000.0027,050.0024,800.0026,650.0026,650.00230,269
Feb 6, 202425,350.0025,750.0024,850.0025,150.0025,150.00118,193
Feb 5, 202426,950.0027,100.0024,850.0025,400.0025,400.00226,166
Feb 2, 202425,350.0026,700.0024,300.0026,400.0026,400.00303,436
Feb 1, 202423,850.0025,800.0023,750.0024,850.0024,850.00329,077
Jan 31, 202424,200.0024,400.0023,300.0024,100.0024,100.0084,916
Jan 30, 202424,150.0027,300.0024,000.0024,250.0024,250.00766,996
Jan 29, 202422,000.0024,150.0021,600.0023,550.0023,550.00214,381
Jan 26, 202421,250.0021,900.0021,200.0021,900.0021,900.0049,403
Jan 25, 202421,100.0021,750.0020,850.0021,150.0021,150.0072,971
Jan 24, 202422,000.0022,000.0021,000.0021,050.0021,050.0063,748
Jan 23, 202421,500.0021,900.0021,450.0021,750.0021,750.0033,184