HANJIN Logistics Corporation (KRX:002320)
South Korea
· Delayed Price · Currency is KRW 20,050
-350 (-1.72%)
Dec 5, 2025, 3:30 PM KST
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,400.00 | 20,400.00 | 19,910.00 | 20,050.00 | 20,050.00 | -1.72% | 29,820 |
| Dec 4, 2025 | 20,250.00 | 20,400.00 | 19,980.00 | 20,400.00 | 20,400.00 | - | 24,705 |
| Dec 3, 2025 | 20,200.00 | 20,550.00 | 19,980.00 | 20,400.00 | 20,400.00 | 2.00% | 34,686 |
| Dec 2, 2025 | 19,770.00 | 20,000.00 | 19,620.00 | 20,000.00 | 20,000.00 | 1.73% | 19,769 |
| Dec 1, 2025 | 19,900.00 | 19,980.00 | 19,600.00 | 19,660.00 | 19,660.00 | -0.71% | 21,327 |
| Nov 28, 2025 | 19,970.00 | 20,000.00 | 19,730.00 | 19,800.00 | 19,800.00 | -0.40% | 8,910 |
| Nov 27, 2025 | 19,980.00 | 19,980.00 | 19,720.00 | 19,880.00 | 19,880.00 | 0.25% | 7,265 |
| Nov 26, 2025 | 19,590.00 | 19,850.00 | 19,590.00 | 19,830.00 | 19,830.00 | 1.07% | 12,337 |
| Nov 25, 2025 | 19,750.00 | 19,900.00 | 19,570.00 | 19,620.00 | 19,620.00 | -0.56% | 19,712 |
| Nov 24, 2025 | 20,000.00 | 20,150.00 | 19,720.00 | 19,730.00 | 19,730.00 | -1.35% | 17,600 |
| Nov 21, 2025 | 20,200.00 | 20,200.00 | 19,860.00 | 20,000.00 | 20,000.00 | -0.99% | 49,605 |
| Nov 20, 2025 | 20,150.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.25% | 18,268 |
| Nov 19, 2025 | 20,200.00 | 20,300.00 | 19,990.00 | 20,150.00 | 20,150.00 | - | 23,581 |
| Nov 18, 2025 | 20,550.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.95% | 29,952 |
| Nov 17, 2025 | 20,400.00 | 20,650.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.74% | 10,555 |
| Nov 14, 2025 | 20,600.00 | 20,850.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.45% | 40,495 |
| Nov 13, 2025 | 20,400.00 | 20,750.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.73% | 32,422 |
| Nov 12, 2025 | 20,650.00 | 20,725.00 | 20,400.00 | 20,550.00 | 20,550.00 | - | 21,843 |
| Nov 11, 2025 | 20,550.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | - | 21,403 |
| Nov 10, 2025 | 20,150.00 | 20,650.00 | 20,150.00 | 20,550.00 | 20,550.00 | 1.99% | 30,145 |
| Nov 7, 2025 | 20,450.00 | 20,500.00 | 19,990.00 | 20,150.00 | 20,150.00 | -1.47% | 11,313 |
| Nov 6, 2025 | 19,820.00 | 20,600.00 | 19,810.00 | 20,450.00 | 20,450.00 | 3.18% | 52,880 |
| Nov 5, 2025 | 19,900.00 | 20,050.00 | 19,640.00 | 19,820.00 | 19,820.00 | -0.45% | 63,970 |
| Nov 4, 2025 | 19,950.00 | 20,100.00 | 19,860.00 | 19,910.00 | 19,910.00 | -0.25% | 34,238 |
| Nov 3, 2025 | 20,000.00 | 20,250.00 | 19,900.00 | 19,960.00 | 19,960.00 | -0.20% | 44,055 |
| Oct 31, 2025 | 19,950.00 | 20,250.00 | 19,950.00 | 20,000.00 | 20,000.00 | 0.10% | 43,484 |
| Oct 30, 2025 | 20,150.00 | 20,300.00 | 19,880.00 | 19,980.00 | 19,980.00 | -0.84% | 40,434 |
| Oct 29, 2025 | 20,000.00 | 20,300.00 | 19,990.00 | 20,150.00 | 20,150.00 | 0.50% | 26,951 |
| Oct 28, 2025 | 19,700.00 | 20,050.00 | 19,660.00 | 20,050.00 | 20,050.00 | 1.98% | 49,314 |
| Oct 27, 2025 | 19,550.00 | 19,800.00 | 19,550.00 | 19,660.00 | 19,660.00 | 0.56% | 33,946 |
| Oct 24, 2025 | 19,720.00 | 19,720.00 | 19,390.00 | 19,550.00 | 19,550.00 | -0.05% | 33,541 |
| Oct 23, 2025 | 19,700.00 | 19,720.00 | 19,550.00 | 19,560.00 | 19,560.00 | -0.46% | 15,559 |
| Oct 22, 2025 | 19,500.00 | 19,720.00 | 19,400.00 | 19,650.00 | 19,650.00 | 0.77% | 20,652 |
| Oct 21, 2025 | 19,510.00 | 19,625.00 | 19,460.00 | 19,500.00 | 19,500.00 | -0.15% | 34,149 |
| Oct 20, 2025 | 19,660.00 | 19,660.00 | 19,480.00 | 19,530.00 | 19,530.00 | -0.66% | 21,655 |
| Oct 17, 2025 | 19,660.00 | 19,770.00 | 19,650.00 | 19,660.00 | 19,660.00 | -0.76% | 24,829 |
| Oct 16, 2025 | 19,660.00 | 20,000.00 | 19,660.00 | 19,810.00 | 19,810.00 | 0.87% | 16,827 |
| Oct 15, 2025 | 19,770.00 | 19,930.00 | 19,640.00 | 19,640.00 | 19,640.00 | -0.66% | 41,892 |
| Oct 14, 2025 | 19,740.00 | 19,890.00 | 19,690.00 | 19,770.00 | 19,770.00 | 0.15% | 13,990 |
| Oct 13, 2025 | 19,900.00 | 19,900.00 | 19,640.00 | 19,740.00 | 19,740.00 | -1.05% | 21,876 |
| Oct 10, 2025 | 20,350.00 | 20,350.00 | 19,920.00 | 19,950.00 | 19,950.00 | -1.48% | 14,466 |
| Oct 2, 2025 | 20,100.00 | 20,400.00 | 19,970.00 | 20,250.00 | 20,250.00 | 1.00% | 18,083 |
| Oct 1, 2025 | 20,250.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.99% | 6,879 |
| Sep 30, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.46% | 7,036 |
| Sep 29, 2025 | 20,250.00 | 20,600.00 | 20,100.00 | 20,550.00 | 20,550.00 | 2.49% | 20,269 |
| Sep 26, 2025 | 19,920.00 | 20,100.00 | 19,830.00 | 20,050.00 | 20,050.00 | - | 35,774 |
| Sep 25, 2025 | 20,100.00 | 20,100.00 | 19,870.00 | 20,050.00 | 20,050.00 | -0.25% | 6,994 |
| Sep 24, 2025 | 20,050.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.25% | 29,788 |
| Sep 23, 2025 | 20,100.00 | 20,150.00 | 19,980.00 | 20,050.00 | 20,050.00 | -0.25% | 17,234 |
| Sep 22, 2025 | 20,250.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 18,392 |
| Sep 19, 2025 | 20,700.00 | 20,700.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.42% | 36,822 |
| Sep 18, 2025 | 20,550.00 | 20,700.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.73% | 18,907 |
| Sep 17, 2025 | 20,750.00 | 20,750.00 | 20,400.00 | 20,550.00 | 20,550.00 | -0.96% | 15,148 |
| Sep 16, 2025 | 20,650.00 | 20,800.00 | 20,600.00 | 20,750.00 | 20,750.00 | - | 13,430 |
| Sep 15, 2025 | 21,050.00 | 21,100.00 | 20,600.00 | 20,750.00 | 20,750.00 | -1.43% | 46,310 |
| Sep 12, 2025 | 21,400.00 | 21,450.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.09% | 21,908 |
| Sep 11, 2025 | 20,900.00 | 21,500.00 | 20,900.00 | 21,500.00 | 21,500.00 | 1.90% | 29,780 |
| Sep 10, 2025 | 20,800.00 | 21,500.00 | 20,600.00 | 21,100.00 | 21,100.00 | 1.44% | 25,990 |
| Sep 9, 2025 | 20,700.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | 0.48% | 4,986 |
| Sep 8, 2025 | 20,650.00 | 20,850.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.72% | 7,089 |
| Sep 5, 2025 | 21,250.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.18% | 18,315 |
| Sep 4, 2025 | 20,750.00 | 21,150.00 | 20,750.00 | 21,100.00 | 21,100.00 | 1.44% | 16,908 |
| Sep 3, 2025 | 20,750.00 | 20,850.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.24% | 7,380 |
| Sep 2, 2025 | 20,400.00 | 20,750.00 | 20,350.00 | 20,750.00 | 20,750.00 | 1.72% | 16,970 |
| Sep 1, 2025 | 20,200.00 | 20,800.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.49% | 19,422 |
| Aug 29, 2025 | 20,550.00 | 20,550.00 | 20,150.00 | 20,300.00 | 20,300.00 | - | 16,491 |
| Aug 28, 2025 | 20,400.00 | 20,600.00 | 20,050.00 | 20,300.00 | 20,300.00 | - | 23,538 |
| Aug 27, 2025 | 20,500.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 21,662 |
| Aug 26, 2025 | 20,500.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.98% | 11,499 |
| Aug 25, 2025 | 20,550.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,500.00 | 1.74% | 8,454 |
| Aug 22, 2025 | 20,200.00 | 20,550.00 | 19,960.00 | 20,150.00 | 20,150.00 | -0.74% | 28,399 |
| Aug 21, 2025 | 19,990.00 | 20,350.00 | 19,950.00 | 20,300.00 | 20,300.00 | 1.75% | 16,811 |
| Aug 20, 2025 | 20,350.00 | 20,350.00 | 19,560.00 | 19,950.00 | 19,950.00 | -0.75% | 32,513 |
| Aug 19, 2025 | 20,550.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.71% | 22,586 |
| Aug 18, 2025 | 20,800.00 | 20,950.00 | 20,400.00 | 20,450.00 | 20,450.00 | -1.45% | 14,191 |
| Aug 14, 2025 | 21,000.00 | 21,050.00 | 20,650.00 | 20,750.00 | 20,750.00 | -1.19% | 16,381 |
| Aug 13, 2025 | 21,050.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.96% | 20,764 |
| Aug 12, 2025 | 20,550.00 | 21,050.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1.22% | 14,150 |
| Aug 11, 2025 | 21,150.00 | 21,400.00 | 20,500.00 | 20,550.00 | 20,550.00 | -2.84% | 34,314 |
| Aug 8, 2025 | 21,000.00 | 21,500.00 | 20,950.00 | 21,150.00 | 21,150.00 | -0.94% | 65,515 |
| Aug 7, 2025 | 21,350.00 | 21,550.00 | 21,150.00 | 21,350.00 | 21,350.00 | - | 81,479 |
| Aug 6, 2025 | 21,100.00 | 21,450.00 | 21,000.00 | 21,350.00 | 21,350.00 | 1.18% | 29,317 |
| Aug 5, 2025 | 20,900.00 | 21,250.00 | 20,750.00 | 21,100.00 | 21,100.00 | 0.96% | 23,842 |
| Aug 4, 2025 | 20,050.00 | 21,100.00 | 20,050.00 | 20,900.00 | 20,900.00 | 2.96% | 41,206 |
| Aug 1, 2025 | 20,950.00 | 20,950.00 | 19,950.00 | 20,300.00 | 20,300.00 | -2.87% | 67,780 |
| Jul 31, 2025 | 20,800.00 | 21,150.00 | 20,750.00 | 20,900.00 | 20,900.00 | 0.72% | 21,989 |
| Jul 30, 2025 | 20,350.00 | 20,850.00 | 20,300.00 | 20,750.00 | 20,750.00 | 1.97% | 33,716 |
| Jul 29, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,350.00 | 20,350.00 | -0.49% | 25,129 |
| Jul 28, 2025 | 20,700.00 | 20,750.00 | 20,050.00 | 20,450.00 | 20,450.00 | -1.45% | 43,458 |
| Jul 25, 2025 | 20,700.00 | 20,800.00 | 20,400.00 | 20,750.00 | 20,750.00 | 0.73% | 20,737 |
| Jul 24, 2025 | 21,200.00 | 21,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | -2.14% | 39,386 |
| Jul 23, 2025 | 21,500.00 | 21,500.00 | 20,800.00 | 21,050.00 | 21,050.00 | -1.41% | 49,152 |
| Jul 22, 2025 | 21,900.00 | 22,000.00 | 21,250.00 | 21,350.00 | 21,350.00 | -2.29% | 42,061 |
| Jul 21, 2025 | 21,700.00 | 21,950.00 | 21,500.00 | 21,850.00 | 21,850.00 | - | 36,809 |
| Jul 18, 2025 | 22,250.00 | 22,400.00 | 21,550.00 | 21,850.00 | 21,850.00 | -1.80% | 40,409 |
| Jul 17, 2025 | 22,400.00 | 22,650.00 | 22,050.00 | 22,250.00 | 22,250.00 | -1.55% | 35,199 |
| Jul 16, 2025 | 22,750.00 | 22,800.00 | 22,200.00 | 22,600.00 | 22,600.00 | -1.09% | 86,175 |
| Jul 15, 2025 | 22,600.00 | 23,850.00 | 22,450.00 | 22,850.00 | 22,850.00 | 1.78% | 199,096 |
| Jul 14, 2025 | 22,200.00 | 22,600.00 | 21,900.00 | 22,450.00 | 22,450.00 | 1.35% | 52,618 |
| Jul 11, 2025 | 21,800.00 | 22,300.00 | 21,650.00 | 22,150.00 | 22,150.00 | 1.61% | 72,750 |