Skip to main content
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,820.00
-25.00 (-0.88%)
Last updated: Dec 5, 2025, 10:07 AM KST

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,840.002,840.002,805.002,840.002,840.00-0.18%44,190
Dec 4, 20252,820.002,895.002,820.002,845.002,845.000.18%128,504
Dec 3, 20252,730.002,840.002,700.002,840.002,840.004.03%132,225
Dec 2, 20252,700.002,735.002,650.002,730.002,730.001.30%38,807
Dec 1, 20252,680.002,745.002,680.002,695.002,695.000.19%83,280
Nov 28, 20252,655.002,700.002,635.002,690.002,690.001.32%86,108
Nov 27, 20252,685.002,710.002,640.002,655.002,655.00-1.12%35,665
Nov 26, 20252,630.002,690.002,630.002,685.002,685.002.68%60,330
Nov 25, 20252,640.002,665.002,605.002,615.002,615.00-0.95%22,560
Nov 24, 20252,640.002,655.002,610.002,640.002,640.000.19%38,130
Nov 21, 20252,640.002,670.002,615.002,635.002,635.00-1.50%78,661
Nov 20, 20252,625.002,685.002,600.002,675.002,675.003.28%72,226
Nov 19, 20252,590.002,645.002,545.002,590.002,590.00-54,854
Nov 18, 20252,650.002,660.002,580.002,590.002,590.00-2.26%79,971
Nov 17, 20252,690.002,695.002,630.002,650.002,650.00-1.49%56,613
Nov 14, 20252,730.002,735.002,670.002,690.002,690.00-1.47%47,061
Nov 13, 20252,675.002,745.002,665.002,730.002,730.002.06%78,251
Nov 12, 20252,620.002,675.002,615.002,675.002,675.002.10%69,997
Nov 11, 20252,690.002,725.002,620.002,620.002,620.00-2.78%79,336
Nov 10, 20252,585.002,700.002,585.002,695.002,695.004.26%119,552
Nov 7, 20252,585.002,590.002,525.002,585.002,585.000.39%83,414
Nov 6, 20252,565.002,585.002,525.002,575.002,575.000.39%48,467
Nov 5, 20252,575.002,580.002,470.002,565.002,565.00-0.39%104,993
Nov 4, 20252,560.002,600.002,540.002,575.002,575.000.59%35,076
Nov 3, 20252,590.002,610.002,560.002,560.002,560.00-1.16%145,996
Oct 31, 20252,640.002,645.002,570.002,590.002,590.00-1.89%163,499
Oct 30, 20252,665.002,665.002,605.002,640.002,640.00-0.75%240,933
Oct 29, 20252,705.002,720.002,655.002,660.002,660.00-1.66%199,858
Oct 28, 20252,710.002,735.002,685.002,705.002,705.00-0.18%54,503
Oct 27, 20252,695.002,725.002,675.002,710.002,710.000.56%122,678
Oct 24, 20252,720.002,735.002,680.002,695.002,695.00-0.92%130,630
Oct 23, 20252,730.002,735.002,700.002,720.002,720.00-0.55%80,626
Oct 22, 20252,750.002,750.002,695.002,735.002,735.00-0.55%131,718
Oct 21, 20252,780.002,795.002,715.002,750.002,750.00-1.08%193,566
Oct 20, 20252,785.002,795.002,735.002,780.002,780.00-0.18%86,344
Oct 17, 20252,845.002,850.002,780.002,785.002,785.00-2.11%52,518
Oct 16, 20252,855.002,865.002,805.002,845.002,845.00-0.35%46,994
Oct 15, 20252,770.002,855.002,765.002,855.002,855.003.07%32,406
Oct 14, 20252,840.002,845.002,725.002,770.002,770.00-2.46%183,553
Oct 13, 20252,825.002,895.002,810.002,840.002,840.00-0.70%37,827
Oct 10, 20252,910.002,920.002,855.002,860.002,860.00-1.21%83,508
Oct 2, 20252,850.002,925.002,780.002,895.002,895.001.76%145,858
Oct 1, 20252,845.002,855.002,820.002,845.002,845.00-88,505
Sep 30, 20252,845.002,865.002,820.002,845.002,845.00-33,067
Sep 29, 20252,795.002,850.002,795.002,845.002,845.001.61%28,117
Sep 26, 20252,865.002,865.002,785.002,800.002,800.00-2.27%67,080
Sep 25, 20252,865.002,865.002,825.002,865.002,865.00-59,990
Sep 24, 20252,875.002,890.002,850.002,865.002,865.00-0.35%47,913
Sep 23, 20252,860.002,895.002,845.002,875.002,875.000.52%93,338
Sep 22, 20252,905.002,905.002,850.002,860.002,860.00-2.22%68,795