HANJIN Logistics Corporation (KRX:002320)
South Korea
· Delayed Price · Currency is KRW 18,640
-1,030 (-5.24%)
Mar 9, 2026, 3:30 PM KST
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,860.00 | 19,030.00 | 18,460.00 | 18,640.00 | 18,640.00 | -5.24% | 38,228 |
| Mar 6, 2026 | 19,630.00 | 19,790.00 | 19,110.00 | 19,670.00 | 19,670.00 | 0.25% | 35,551 |
| Mar 5, 2026 | 19,400.00 | 19,840.00 | 19,360.00 | 19,620.00 | 19,620.00 | 3.26% | 63,339 |
| Mar 4, 2026 | 19,850.00 | 19,900.00 | 18,730.00 | 19,000.00 | 19,000.00 | -6.86% | 68,598 |
| Mar 3, 2026 | 20,950.00 | 21,150.00 | 20,400.00 | 20,400.00 | 20,400.00 | -3.77% | 83,728 |
| Feb 27, 2026 | 21,250.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | -2.08% | 89,734 |
| Feb 26, 2026 | 22,300.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,650.00 | -2.26% | 119,706 |
| Feb 25, 2026 | 22,350.00 | 22,450.00 | 21,900.00 | 22,150.00 | 22,150.00 | -1.12% | 94,662 |
| Feb 24, 2026 | 22,800.00 | 22,800.00 | 22,150.00 | 22,400.00 | 22,400.00 | -2.18% | 46,806 |
| Feb 23, 2026 | 22,700.00 | 23,150.00 | 22,050.00 | 22,900.00 | 22,900.00 | 4.33% | 93,690 |
| Feb 20, 2026 | 22,000.00 | 22,150.00 | 21,700.00 | 21,950.00 | 21,950.00 | - | 51,889 |
| Feb 19, 2026 | 21,950.00 | 22,100.00 | 21,600.00 | 21,950.00 | 21,950.00 | 0.69% | 55,438 |
| Feb 13, 2026 | 21,900.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | -1.13% | 48,201 |
| Feb 12, 2026 | 22,750.00 | 22,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | -3.29% | 139,129 |
| Feb 11, 2026 | 23,500.00 | 23,650.00 | 22,450.00 | 22,800.00 | 22,800.00 | 1.79% | 410,197 |
| Feb 10, 2026 | 20,700.00 | 23,300.00 | 20,550.00 | 22,400.00 | 22,400.00 | 9.27% | 389,309 |
| Feb 9, 2026 | 20,400.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.74% | 30,663 |
| Feb 6, 2026 | 20,800.00 | 20,800.00 | 20,000.00 | 20,350.00 | 20,350.00 | -1.45% | 20,313 |
| Feb 5, 2026 | 20,600.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.49% | 34,288 |
| Feb 4, 2026 | 20,100.00 | 20,550.00 | 19,990.00 | 20,550.00 | 20,550.00 | 2.75% | 75,756 |
| Feb 3, 2026 | 19,910.00 | 20,250.00 | 19,910.00 | 20,000.00 | 20,000.00 | 0.81% | 12,648 |
| Feb 2, 2026 | 20,050.00 | 20,300.00 | 19,670.00 | 19,840.00 | 19,840.00 | -0.10% | 50,836 |
| Jan 30, 2026 | 20,400.00 | 20,400.00 | 19,810.00 | 19,860.00 | 19,860.00 | -2.17% | 28,629 |
| Jan 29, 2026 | 19,360.00 | 20,450.00 | 19,190.00 | 20,300.00 | 20,300.00 | 4.96% | 114,150 |
| Jan 28, 2026 | 19,420.00 | 19,510.00 | 19,200.00 | 19,340.00 | 19,340.00 | -0.31% | 90,869 |
| Jan 27, 2026 | 19,530.00 | 19,530.00 | 19,360.00 | 19,400.00 | 19,400.00 | -0.36% | 26,895 |
| Jan 26, 2026 | 19,780.00 | 19,780.00 | 19,350.00 | 19,470.00 | 19,470.00 | -0.92% | 39,424 |
| Jan 23, 2026 | 19,690.00 | 19,690.00 | 19,470.00 | 19,650.00 | 19,650.00 | 0.77% | 24,869 |
| Jan 22, 2026 | 19,610.00 | 19,760.00 | 19,440.00 | 19,500.00 | 19,500.00 | 0.15% | 43,562 |
| Jan 21, 2026 | 19,690.00 | 19,690.00 | 19,350.00 | 19,470.00 | 19,470.00 | -1.17% | 28,648 |
| Jan 20, 2026 | 19,650.00 | 19,910.00 | 19,620.00 | 19,700.00 | 19,700.00 | - | 15,930 |
| Jan 19, 2026 | 19,820.00 | 19,820.00 | 19,500.00 | 19,700.00 | 19,700.00 | -0.40% | 19,846 |
| Jan 16, 2026 | 19,600.00 | 19,890.00 | 19,540.00 | 19,780.00 | 19,780.00 | 1.12% | 19,764 |
| Jan 15, 2026 | 19,680.00 | 19,700.00 | 19,510.00 | 19,560.00 | 19,560.00 | -0.41% | 14,528 |
| Jan 14, 2026 | 19,320.00 | 19,660.00 | 19,250.00 | 19,640.00 | 19,640.00 | 1.66% | 19,306 |
| Jan 13, 2026 | 19,580.00 | 19,580.00 | 19,230.00 | 19,320.00 | 19,320.00 | -0.26% | 23,424 |
| Jan 12, 2026 | 19,430.00 | 19,520.00 | 19,280.00 | 19,370.00 | 19,370.00 | -0.05% | 12,589 |
| Jan 9, 2026 | 19,400.00 | 19,540.00 | 19,310.00 | 19,380.00 | 19,380.00 | - | 7,689 |
| Jan 8, 2026 | 19,570.00 | 19,600.00 | 19,200.00 | 19,380.00 | 19,380.00 | -0.97% | 45,813 |
| Jan 7, 2026 | 19,580.00 | 19,680.00 | 19,480.00 | 19,570.00 | 19,570.00 | -0.05% | 25,077 |
| Jan 6, 2026 | 19,690.00 | 19,690.00 | 19,550.00 | 19,580.00 | 19,580.00 | -0.56% | 14,597 |
| Jan 5, 2026 | 19,790.00 | 19,790.00 | 19,500.00 | 19,690.00 | 19,690.00 | -0.05% | 15,327 |
| Jan 2, 2026 | 19,960.00 | 19,960.00 | 19,480.00 | 19,700.00 | 19,700.00 | -0.05% | 25,869 |
| Dec 30, 2025 | 19,860.00 | 19,980.00 | 19,710.00 | 19,710.00 | 19,710.00 | -0.76% | 18,495 |
| Dec 29, 2025 | 20,200.00 | 20,200.00 | 19,800.00 | 19,860.00 | 19,860.00 | -2.65% | 28,359 |
| Dec 26, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,400.00 | 19,800.00 | -0.24% | 17,913 |
| Dec 24, 2025 | 20,450.00 | 20,550.00 | 20,200.00 | 20,450.00 | 19,848.53 | 0.74% | 22,263 |
| Dec 23, 2025 | 20,700.00 | 20,700.00 | 20,000.00 | 20,300.00 | 19,702.94 | -1.22% | 25,154 |
| Dec 22, 2025 | 20,450.00 | 20,800.00 | 20,450.00 | 20,550.00 | 19,945.59 | 0.98% | 17,834 |
| Dec 19, 2025 | 20,600.00 | 20,950.00 | 20,350.00 | 20,350.00 | 19,751.47 | -0.97% | 35,564 |
| Dec 18, 2025 | 20,650.00 | 20,800.00 | 20,400.00 | 20,550.00 | 19,945.59 | -0.96% | 14,722 |
| Dec 17, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,139.71 | -0.95% | 12,286 |
| Dec 16, 2025 | 20,950.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,333.82 | 0.24% | 29,664 |
| Dec 15, 2025 | 20,650.00 | 21,450.00 | 20,450.00 | 20,900.00 | 20,285.29 | 1.21% | 68,152 |
| Dec 12, 2025 | 20,100.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,042.65 | 2.99% | 57,639 |
| Dec 11, 2025 | 19,860.00 | 20,150.00 | 19,800.00 | 20,050.00 | 19,460.29 | 1.06% | 23,545 |
| Dec 10, 2025 | 19,930.00 | 19,980.00 | 19,820.00 | 19,840.00 | 19,256.47 | -0.45% | 10,542 |
| Dec 9, 2025 | 19,930.00 | 19,960.00 | 19,810.00 | 19,930.00 | 19,343.82 | -0.05% | 9,749 |
| Dec 8, 2025 | 20,050.00 | 20,200.00 | 19,810.00 | 19,940.00 | 19,353.53 | -0.55% | 14,223 |
| Dec 5, 2025 | 20,400.00 | 20,400.00 | 19,910.00 | 20,050.00 | 19,460.29 | -1.72% | 29,849 |
| Dec 4, 2025 | 20,250.00 | 20,400.00 | 19,980.00 | 20,400.00 | 19,800.00 | - | 24,707 |
| Dec 3, 2025 | 20,200.00 | 20,550.00 | 19,980.00 | 20,400.00 | 19,800.00 | 2.00% | 34,696 |
| Dec 2, 2025 | 19,770.00 | 20,000.00 | 19,620.00 | 20,000.00 | 19,411.76 | 1.73% | 19,789 |
| Dec 1, 2025 | 19,900.00 | 19,980.00 | 19,600.00 | 19,660.00 | 19,081.76 | -0.71% | 21,330 |
| Nov 28, 2025 | 19,970.00 | 20,000.00 | 19,730.00 | 19,800.00 | 19,217.65 | -0.40% | 8,910 |
| Nov 27, 2025 | 19,980.00 | 19,980.00 | 19,720.00 | 19,880.00 | 19,295.29 | 0.25% | 7,265 |
| Nov 26, 2025 | 19,590.00 | 19,850.00 | 19,590.00 | 19,830.00 | 19,246.76 | 1.07% | 12,337 |
| Nov 25, 2025 | 19,750.00 | 19,900.00 | 19,570.00 | 19,620.00 | 19,042.94 | -0.56% | 19,712 |
| Nov 24, 2025 | 20,000.00 | 20,150.00 | 19,720.00 | 19,730.00 | 19,149.71 | -1.35% | 17,654 |
| Nov 21, 2025 | 20,200.00 | 20,200.00 | 19,860.00 | 20,000.00 | 19,411.76 | -0.99% | 49,627 |
| Nov 20, 2025 | 20,150.00 | 20,500.00 | 20,100.00 | 20,200.00 | 19,605.88 | 0.25% | 18,268 |
| Nov 19, 2025 | 20,200.00 | 20,300.00 | 19,990.00 | 20,150.00 | 19,557.35 | - | 23,581 |
| Nov 18, 2025 | 20,550.00 | 20,550.00 | 20,050.00 | 20,150.00 | 19,557.35 | -1.95% | 29,952 |
| Nov 17, 2025 | 20,400.00 | 20,650.00 | 20,300.00 | 20,550.00 | 19,945.59 | 0.74% | 10,555 |
| Nov 14, 2025 | 20,600.00 | 20,850.00 | 20,400.00 | 20,400.00 | 19,800.00 | -1.45% | 40,495 |
| Nov 13, 2025 | 20,400.00 | 20,750.00 | 20,400.00 | 20,700.00 | 20,091.18 | 0.73% | 32,422 |
| Nov 12, 2025 | 20,650.00 | 20,725.00 | 20,400.00 | 20,550.00 | 19,945.59 | - | 21,843 |
| Nov 11, 2025 | 20,550.00 | 20,800.00 | 20,300.00 | 20,550.00 | 19,945.59 | - | 21,403 |
| Nov 10, 2025 | 20,150.00 | 20,650.00 | 20,150.00 | 20,550.00 | 19,945.59 | 1.99% | 30,145 |
| Nov 7, 2025 | 20,450.00 | 20,500.00 | 19,990.00 | 20,150.00 | 19,557.35 | -1.47% | 11,313 |
| Nov 6, 2025 | 19,820.00 | 20,600.00 | 19,810.00 | 20,450.00 | 19,848.53 | 3.18% | 52,880 |
| Nov 5, 2025 | 19,900.00 | 20,050.00 | 19,640.00 | 19,820.00 | 19,237.06 | -0.45% | 63,970 |
| Nov 4, 2025 | 19,950.00 | 20,100.00 | 19,860.00 | 19,910.00 | 19,324.41 | -0.25% | 34,238 |
| Nov 3, 2025 | 20,000.00 | 20,250.00 | 19,900.00 | 19,960.00 | 19,372.94 | -0.20% | 44,055 |
| Oct 31, 2025 | 19,950.00 | 20,250.00 | 19,950.00 | 20,000.00 | 19,411.76 | 0.10% | 43,484 |
| Oct 30, 2025 | 20,150.00 | 20,300.00 | 19,880.00 | 19,980.00 | 19,392.35 | -0.84% | 40,434 |
| Oct 29, 2025 | 20,000.00 | 20,300.00 | 19,990.00 | 20,150.00 | 19,557.35 | 0.50% | 26,951 |
| Oct 28, 2025 | 19,700.00 | 20,050.00 | 19,660.00 | 20,050.00 | 19,460.29 | 1.98% | 49,314 |
| Oct 27, 2025 | 19,550.00 | 19,800.00 | 19,550.00 | 19,660.00 | 19,081.76 | 0.56% | 33,946 |
| Oct 24, 2025 | 19,720.00 | 19,720.00 | 19,390.00 | 19,550.00 | 18,975.00 | -0.05% | 33,541 |
| Oct 23, 2025 | 19,700.00 | 19,720.00 | 19,550.00 | 19,560.00 | 18,984.71 | -0.46% | 15,559 |
| Oct 22, 2025 | 19,500.00 | 19,720.00 | 19,400.00 | 19,650.00 | 19,072.06 | 0.77% | 20,652 |
| Oct 21, 2025 | 19,510.00 | 19,625.00 | 19,460.00 | 19,500.00 | 18,926.47 | -0.15% | 34,149 |
| Oct 20, 2025 | 19,660.00 | 19,660.00 | 19,480.00 | 19,530.00 | 18,955.59 | -0.66% | 21,655 |
| Oct 17, 2025 | 19,660.00 | 19,770.00 | 19,650.00 | 19,660.00 | 19,081.76 | -0.76% | 24,829 |
| Oct 16, 2025 | 19,660.00 | 20,000.00 | 19,660.00 | 19,810.00 | 19,227.35 | 0.87% | 16,827 |
| Oct 15, 2025 | 19,770.00 | 19,930.00 | 19,640.00 | 19,640.00 | 19,062.35 | -0.66% | 41,892 |
| Oct 14, 2025 | 19,740.00 | 19,890.00 | 19,690.00 | 19,770.00 | 19,188.53 | 0.15% | 13,990 |
| Oct 13, 2025 | 19,900.00 | 19,900.00 | 19,640.00 | 19,740.00 | 19,159.41 | -1.05% | 21,876 |
| Oct 10, 2025 | 20,350.00 | 20,350.00 | 19,920.00 | 19,950.00 | 19,363.24 | -1.48% | 14,466 |