Skip to main content
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
+35.00 (1.11%)
Apr 29, 2026, 3:30 PM KST

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,160.003,195.003,135.003,195.003,195.001.11%83,946
Apr 28, 20263,300.003,300.003,135.003,160.003,160.00-4.82%347,472
Apr 27, 20263,250.003,365.003,205.003,320.003,320.003.75%332,406
Apr 24, 20263,105.003,245.003,105.003,200.003,200.003.23%157,397
Apr 23, 20263,160.003,195.003,100.003,100.003,100.00-1.90%117,324
Apr 22, 20263,165.003,175.003,110.003,160.003,160.000.32%109,098
Apr 21, 20263,185.003,225.003,150.003,150.003,150.00-1.56%156,523
Apr 20, 20263,240.003,260.003,200.003,200.003,200.00-1.84%124,258
Apr 17, 20263,250.003,265.003,205.003,260.003,260.00-0.15%103,658
Apr 16, 20263,285.003,285.003,205.003,265.003,265.000.15%128,880
Apr 15, 20263,210.003,260.003,185.003,260.003,260.001.56%178,273
Apr 14, 20263,255.003,255.003,165.003,210.003,210.000.78%159,175
Apr 13, 20263,210.003,225.003,135.003,185.003,185.00-0.78%134,157
Apr 10, 20263,035.003,260.003,035.003,210.003,210.005.77%456,875
Apr 9, 20263,040.003,045.002,965.003,035.003,035.00-163,970
Apr 8, 20262,960.003,040.002,955.003,035.003,035.003.06%120,741
Apr 7, 20262,965.003,000.002,915.002,945.002,945.00-1.01%116,045
Apr 6, 20262,950.002,985.002,950.002,975.002,975.000.17%73,013
Apr 3, 20262,910.002,970.002,910.002,970.002,970.002.41%67,282
Apr 2, 20262,960.002,980.002,880.002,900.002,900.00-1.86%75,812
Apr 1, 20262,915.002,955.002,875.002,955.002,955.002.96%70,390
Mar 31, 20262,925.002,955.002,860.002,870.002,870.00-1.54%126,372
Mar 30, 20262,900.002,930.002,880.002,915.002,915.00-66,051
Mar 27, 20262,945.002,950.002,860.002,915.002,915.00-1.02%83,249
Mar 26, 20262,990.002,990.002,910.002,945.002,945.00-0.51%95,860
Mar 25, 20262,930.002,990.002,930.002,960.002,960.000.68%88,604
Mar 24, 20262,920.002,950.002,885.002,940.002,940.001.38%99,212
Mar 23, 20263,010.003,015.002,870.002,900.002,900.00-3.65%173,360
Mar 20, 20262,900.003,020.002,900.003,010.003,010.003.79%205,402
Mar 19, 20262,935.002,935.002,880.002,900.002,900.00-1.36%99,704
Mar 18, 20262,960.002,960.002,910.002,940.002,940.000.34%108,739
Mar 17, 20262,920.002,975.002,905.002,930.002,930.000.51%96,029
Mar 16, 20262,965.003,090.002,895.002,915.002,915.00-1.69%352,244
Mar 13, 20262,970.003,020.002,935.002,965.002,965.00-0.67%138,845
Mar 12, 20262,930.002,985.002,900.002,985.002,985.001.70%140,755
Mar 11, 20262,880.002,970.002,870.002,935.002,935.002.09%182,849
Mar 10, 20262,935.002,970.002,870.002,875.002,875.00-2.04%273,667
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