KRX · 18064K · stock
Hanjin Kal (18064K) stock price history
Every KRX trading session of Hanjin Kal from Sep 16, 2013 to Sep 28, 2026: 3,192 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
18064K adjusted close, 2013 to 2026
- ₩75,863
- All time high, 2020
- ₩53,397
- 52 week high, ₩25,100 low
- 3,192
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
18064K key facts
- Hanjin Kal (18064K) closed at ₩30,750 on Sep 28, 2026 on KRX.
- 18064K's all time high close is ₩75,863, set on Feb 4, 2020; its all time low close is ₩6,638 on Nov 18, 2013.
- 18064K's 52 week range is ₩25,100 to ₩53,397.
- 18064K returned -4.8% over the year to Sep 28, 2026 and -19.0% over five years.
- Over ten years 18064K returned +205%, +11.8% a year compounded.
- 18064K's deepest drawdown was -77.1% from Feb 4, 2020 to Mar 19, 2020.
- DataCedar holds 3,192 daily sessions of 18064K history from Sep 16, 2013 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
18064K price chart, 2013 to 2026
18064K returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +11.4% |
| 6 months | -9.9% |
| Year to date | -26.1% |
| 1 year | -4.8% |
| 3 years | +26.7% |
| 5 years | -19.0% |
| 10 years | +205.3% |
| Since Sep 16, 2013 | +123.2% |
| Compound annual growth, 13.0 years | +6.4% |
18064K records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩75,863 on Feb 4, 2020
- All time low close
- ₩6,638 on Nov 18, 2013
- 52 week high
- ₩53,397 on Dec 26, 2025
- 52 week low
- ₩25,100 on Jul 29, 2026
- Deepest drawdown
- -77.1% from Feb 4, 2020 to Mar 19, 2020, not yet recovered
- Best single session
- +30.0% on Apr 9, 2019
- Worst single session
- -25.9% on Mar 19, 2020
- Volatility, 1 year annualised
- 59.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2013
- 2.2×
- Best calendar year
- 2019, +201%
- Worst calendar year
- 2020, -26%
18064K price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Sep 16, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩41,630 | ₩47,365 | ₩25,100 | ₩30,750 | -26.1% | 909K | 181 |
| 2025 | ₩23,337 | ₩56,661 | ₩20,172 | ₩41,630 | +82.3% | 8.6M | 241 |
| 2024 | ₩29,027 | ₩32,139 | ₩20,907 | ₩22,842 | -18.7% | 362.7K | 244 |
| 2023 | ₩29,558 | ₩35,421 | ₩22,204 | ₩28,103 | -4.1% | 2.3M | 245 |
| 2022 | ₩32,963 | ₩42,422 | ₩20,638 | ₩29,317 | -11.1% | 2M | 244 |
| 2021 | ₩44,428 | ₩53,696 | ₩29,858 | ₩32,963 | -25.6% | 2.4M | 248 |
| 2020 | ₩58,664 | ₩83,506 | ₩16,529 | ₩44,333 | -25.8% | 28.4M | 248 |
| 2019 | ₩19,669 | ₩77,819 | ₩15,060 | ₩59,715 | +200.7% | 30.2M | 246 |
| 2018 | ₩12,028 | ₩31,356 | ₩9,875 | ₩19,859 | +63.2% | 4.8M | 244 |
| 2017 | ₩9,239 | ₩27,763 | ₩8,916 | ₩12,168 | +31.7% | 4.7M | 241 |
| 2016 | ₩11,364 | ₩13,581 | ₩8,953 | ₩9,239 | -16.7% | 293K | 246 |
| 2015 | ₩12,367 | ₩20,154 | ₩10,810 | ₩11,087 | -11.3% | 686.6K | 249 |
| 2014 | ₩7,138 | ₩14,549 | ₩6,856 | ₩12,504 | +75.2% | 2.6M | 245 |
| 2013 | ₩12,003 | ₩15,095 | ₩6,411 | ₩7,138 | n/a | 3.6M | 70 |
18064K monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩30,750 | +3.0% |
| August 2026 | ₩29,850 | +10.1% |
| July 2026 | ₩27,100 | -2.9% |
| June 2026 | ₩27,900 | -5.1% |
| May 2026 | ₩29,400 | -10.9% |
| April 2026 | ₩33,000 | +8.9% |
| March 2026 | ₩30,300 | -27.2% |
| February 2026 | ₩41,630 | +9.4% |
| January 2026 | ₩38,070 | -8.6% |
| December 2025 | ₩41,630 | +24.9% |
| November 2025 | ₩33,324 | -2.0% |
| October 2025 | ₩34,016 | +4.4% |
About the 18064K data
Daily bars. 3,192 sessions from Sep 16, 2013 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/18064K/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
18064K share price history
