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
Sep 19, 20252,925.002,945.002,885.002,925.002,925.000.17%54,357
Sep 18, 20252,900.002,920.002,875.002,920.002,920.000.86%71,929
Sep 17, 20252,895.002,920.002,880.002,895.002,895.000.17%65,028
Sep 16, 20252,895.002,910.002,865.002,890.002,890.00-0.17%67,469
Sep 15, 20252,905.002,905.002,880.002,895.002,895.00-0.34%52,494
Sep 12, 20252,880.002,905.002,855.002,905.002,905.000.69%78,214
Sep 11, 20252,790.002,910.002,780.002,885.002,885.003.41%157,095
Sep 10, 20252,865.002,880.002,760.002,790.002,790.00-2.28%491,153
Sep 9, 20252,810.002,855.002,800.002,855.002,855.001.60%83,451
Sep 8, 20252,850.002,875.002,780.002,810.002,810.00-1.40%78,857
Sep 5, 20252,875.002,875.002,830.002,850.002,850.00-47,905
Sep 4, 20252,770.002,850.002,760.002,850.002,850.002.70%81,317
Sep 3, 20252,710.002,775.002,710.002,775.002,775.002.40%88,440
Sep 2, 20252,690.002,745.002,685.002,710.002,710.000.56%106,296
Sep 1, 20252,780.002,800.002,680.002,695.002,695.00-3.23%115,880
Aug 29, 20252,880.002,895.002,765.002,785.002,785.00-3.30%138,520
Aug 28, 20252,825.002,900.002,825.002,880.002,880.001.95%39,878
Aug 27, 20252,875.002,890.002,800.002,825.002,825.00-1.74%72,044
Aug 26, 20252,900.002,950.002,870.002,875.002,875.00-2.21%74,998
Aug 25, 20252,900.002,950.002,875.002,940.002,940.001.38%136,227
Aug 22, 20252,955.002,995.002,900.002,900.002,900.00-1.86%86,517
Aug 21, 20253,000.003,035.002,915.002,955.002,955.00-1.50%98,882
Aug 20, 20253,020.003,020.002,920.003,000.003,000.00-0.66%159,239
Aug 19, 20253,040.003,050.002,990.003,020.003,020.00-0.98%104,441
Aug 18, 20253,115.003,130.002,930.003,050.003,050.00-2.09%105,051
Aug 14, 20253,095.003,130.003,085.003,115.003,115.000.32%116,089
Aug 13, 20253,120.003,150.003,080.003,105.003,105.00-0.48%127,630
Aug 12, 20253,020.003,145.003,020.003,120.003,120.002.97%191,487
Aug 11, 20252,985.003,080.002,980.003,030.003,030.001.51%155,969
Aug 8, 20253,035.003,065.002,985.002,985.002,985.00-1.65%106,273
Aug 7, 20253,045.003,045.002,980.003,035.003,035.000.17%37,899
Aug 6, 20253,025.003,030.002,975.003,030.003,030.000.17%69,822
Aug 5, 20253,020.003,045.002,965.003,025.003,025.000.17%81,327
Aug 4, 20252,980.003,020.002,900.003,020.003,020.001.34%90,434
Aug 1, 20253,160.003,160.002,965.002,980.002,980.00-5.85%212,386
Jul 31, 20253,070.003,165.003,070.003,165.003,165.003.09%184,393
Jul 30, 20253,045.003,105.003,030.003,070.003,070.000.82%181,150
Jul 29, 20253,075.003,075.002,945.003,045.003,045.000.16%185,223
Jul 28, 20253,070.003,080.002,945.003,040.003,040.00-0.98%343,507
Jul 25, 20253,050.003,130.003,020.003,070.003,070.000.66%263,953
Jul 24, 20253,130.003,140.003,040.003,050.003,050.00-2.40%194,708
Jul 23, 20253,075.003,155.003,075.003,125.003,125.001.63%219,011
Jul 22, 20253,050.003,115.003,015.003,075.003,075.000.82%243,318
Jul 21, 20253,145.003,145.003,015.003,050.003,050.00-3.02%339,683
Jul 18, 20253,180.003,190.003,045.003,145.003,145.00-1.10%360,873
Jul 17, 20253,050.003,240.002,950.003,180.003,180.004.61%1,225,545
Jul 16, 20252,845.003,130.002,810.003,040.003,040.007.42%1,229,936
Jul 15, 20252,780.002,940.002,745.002,830.002,830.001.80%547,348
Jul 14, 20252,755.002,850.002,730.002,780.002,780.000.91%317,603
Jul 11, 20252,750.002,765.002,725.002,755.002,755.000.18%115,345