Skip to main content
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
-35.00 (-1.19%)
Last updated: Mar 9, 2026, 2:42 PM KST

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,890.002,945.002,820.002,935.002,935.00-0.17%354,008
Mar 6, 20263,000.003,050.002,870.002,940.002,940.00-1.18%472,430
Mar 5, 20262,925.003,045.002,925.002,975.002,975.004.39%611,228
Mar 4, 20263,190.003,310.002,780.002,850.002,850.00-7.92%2,593,911
Mar 3, 20262,875.003,750.002,865.003,095.003,095.007.28%12,236,280
Feb 27, 20262,950.002,955.002,880.002,885.002,885.00-2.20%171,349
Feb 26, 20263,050.003,050.002,945.002,950.002,950.00-3.28%194,387
Feb 25, 20263,080.003,095.003,010.003,050.003,050.00-0.97%167,365
Feb 24, 20263,085.003,085.003,020.003,080.003,080.00-0.16%135,978
Feb 23, 20263,045.003,100.003,005.003,085.003,085.001.48%282,326
Feb 20, 20262,995.003,050.002,965.003,040.003,040.001.50%136,844
Feb 19, 20262,965.003,000.002,945.002,995.002,995.001.70%149,464
Feb 13, 20262,955.002,980.002,930.002,945.002,945.00-0.84%111,317
Feb 12, 20262,935.002,990.002,930.002,970.002,970.001.19%159,766
Feb 11, 20262,940.002,955.002,910.002,935.002,935.000.17%88,349
Feb 10, 20262,855.002,930.002,835.002,930.002,930.003.35%247,302
Feb 9, 20262,820.002,865.002,815.002,835.002,835.000.89%106,283
Feb 6, 20262,860.002,875.002,720.002,810.002,810.00-1.75%177,193
Feb 5, 20262,850.002,885.002,800.002,860.002,860.000.35%185,398
Feb 4, 20262,795.002,855.002,765.002,850.002,850.002.33%127,597
Feb 3, 20262,775.002,785.002,745.002,785.002,785.002.39%87,341
Feb 2, 20262,800.002,800.002,720.002,720.002,720.00-3.37%136,441
Jan 30, 20262,815.002,825.002,750.002,815.002,815.00-158,194
Jan 29, 20262,850.002,850.002,755.002,815.002,815.00-1.23%139,202
Jan 28, 20262,800.002,865.002,800.002,850.002,850.001.79%228,289
Jan 27, 20262,775.002,805.002,750.002,800.002,800.000.90%83,993
Jan 26, 20262,770.002,790.002,740.002,775.002,775.000.18%49,372
Jan 23, 20262,720.002,780.002,720.002,770.002,770.001.84%88,229
Jan 22, 20262,725.002,770.002,690.002,720.002,720.00-0.18%129,675
Jan 21, 20262,795.002,795.002,670.002,725.002,725.00-2.50%150,933
Jan 20, 20262,730.002,810.002,720.002,795.002,795.002.01%171,417
Jan 19, 20262,740.002,755.002,670.002,740.002,740.00-67,001
Jan 16, 20262,750.002,775.002,725.002,740.002,740.00-1.08%91,432
Jan 15, 20262,700.002,770.002,690.002,770.002,770.001.84%53,886
Jan 14, 20262,710.002,740.002,670.002,720.002,720.000.37%50,172
Jan 13, 20262,730.002,740.002,680.002,710.002,710.00-0.73%74,514
Jan 12, 20262,720.002,755.002,695.002,730.002,730.000.37%57,611
Jan 9, 20262,670.002,735.002,670.002,720.002,720.001.49%82,470
Jan 8, 20262,775.002,775.002,660.002,680.002,680.00-2.19%102,283
Jan 7, 20262,755.002,815.002,725.002,740.002,740.00-1.08%93,612
Jan 6, 20262,735.002,815.002,725.002,770.002,770.001.28%75,798
Jan 5, 20262,725.002,760.002,685.002,735.002,735.000.37%98,074
Jan 2, 20262,765.002,765.002,690.002,725.002,725.00-1.45%90,138
Dec 30, 20252,820.002,820.002,730.002,765.002,765.00-2.12%153,508
Dec 29, 20252,945.002,945.002,815.002,825.002,825.00-7.38%249,262
Dec 26, 20253,060.003,070.003,005.003,050.002,850.00-0.33%530,011
Dec 24, 20253,085.003,085.003,055.003,060.002,859.34-196,306
Dec 23, 20253,030.003,075.003,010.003,060.002,859.340.99%219,773
Dec 22, 20253,020.003,045.003,000.003,030.002,831.311.17%209,057
Dec 19, 20252,935.003,000.002,935.002,995.002,798.612.04%169,600
Dec 18, 20252,935.002,965.002,920.002,935.002,742.54-94,224
Dec 17, 20252,955.002,955.002,910.002,935.002,742.540.51%80,729
Dec 16, 20252,950.002,950.002,890.002,920.002,728.52-114,277
Dec 15, 20252,900.002,950.002,880.002,920.002,728.520.17%186,891
Dec 12, 20252,900.002,955.002,875.002,915.002,723.850.52%196,020
Dec 11, 20252,890.002,950.002,850.002,900.002,709.845.45%400,126
Dec 10, 20252,750.002,780.002,715.002,750.002,569.67-93,411
Dec 9, 20252,770.002,795.002,750.002,750.002,569.67-0.54%50,181
Dec 8, 20252,850.002,855.002,760.002,765.002,583.69-2.64%106,082
Dec 5, 20252,840.002,840.002,805.002,840.002,653.77-0.18%44,266
Dec 4, 20252,820.002,895.002,820.002,845.002,658.440.18%128,504
Dec 3, 20252,730.002,840.002,700.002,840.002,653.774.03%132,225
Dec 2, 20252,700.002,735.002,650.002,730.002,550.981.30%38,809
Dec 1, 20252,680.002,745.002,680.002,695.002,518.280.19%83,285
Nov 28, 20252,655.002,700.002,635.002,690.002,513.611.32%86,108
Nov 27, 20252,685.002,710.002,640.002,655.002,480.90-1.12%35,665
Nov 26, 20252,630.002,690.002,630.002,685.002,508.932.68%60,375
Nov 25, 20252,640.002,665.002,605.002,615.002,443.52-0.95%22,668
Nov 24, 20252,640.002,655.002,610.002,640.002,466.890.19%38,130
Nov 21, 20252,640.002,670.002,615.002,635.002,462.21-1.50%78,776
Nov 20, 20252,625.002,685.002,600.002,675.002,499.593.28%72,226
Nov 19, 20252,590.002,645.002,545.002,590.002,420.16-54,854
Nov 18, 20252,650.002,660.002,580.002,590.002,420.16-2.26%79,971
Nov 17, 20252,690.002,695.002,630.002,650.002,476.23-1.49%56,613
Nov 14, 20252,730.002,735.002,670.002,690.002,513.61-1.47%47,061
Nov 13, 20252,675.002,745.002,665.002,730.002,550.982.06%78,251
Nov 12, 20252,620.002,675.002,615.002,675.002,499.592.10%69,997
Nov 11, 20252,690.002,725.002,620.002,620.002,448.20-2.78%79,336
Nov 10, 20252,585.002,700.002,585.002,695.002,518.284.26%119,552
Nov 7, 20252,585.002,590.002,525.002,585.002,415.490.39%83,414
Nov 6, 20252,565.002,585.002,525.002,575.002,406.150.39%48,467
Nov 5, 20252,575.002,580.002,470.002,565.002,396.80-0.39%104,993
Nov 4, 20252,560.002,600.002,540.002,575.002,406.150.59%35,076
Nov 3, 20252,590.002,610.002,560.002,560.002,392.13-1.16%145,996
Oct 31, 20252,640.002,645.002,570.002,590.002,420.16-1.89%163,499
Oct 30, 20252,665.002,665.002,605.002,640.002,466.89-0.75%240,933
Oct 29, 20252,705.002,720.002,655.002,660.002,485.57-1.66%199,858
Oct 28, 20252,710.002,735.002,685.002,705.002,527.62-0.18%54,503
Oct 27, 20252,695.002,725.002,675.002,710.002,532.300.56%122,678
Oct 24, 20252,720.002,735.002,680.002,695.002,518.28-0.92%130,630
Oct 23, 20252,730.002,735.002,700.002,720.002,541.64-0.55%80,626
Oct 22, 20252,750.002,750.002,695.002,735.002,555.66-0.55%131,718
Oct 21, 20252,780.002,795.002,715.002,750.002,569.67-1.08%193,566
Oct 20, 20252,785.002,795.002,735.002,780.002,597.70-0.18%86,344
Oct 17, 20252,845.002,850.002,780.002,785.002,602.38-2.11%52,518
Oct 16, 20252,855.002,865.002,805.002,845.002,658.44-0.35%46,994
Oct 15, 20252,770.002,855.002,765.002,855.002,667.793.07%32,406
Oct 14, 20252,840.002,845.002,725.002,770.002,588.36-2.46%183,553
Oct 13, 20252,825.002,895.002,810.002,840.002,653.77-0.70%37,827
Oct 10, 20252,910.002,920.002,855.002,860.002,672.46-1.21%83,508