HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 20,850
-250 (-1.18%)
At close: Sep 5, 2025
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21,250.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.18% | 18,385 |
| 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% | 8,709 |
| 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% | 22,744 |
| Aug 18, 2025 | 20,800.00 | 20,950.00 | 20,400.00 | 20,450.00 | 20,450.00 | -1.45% | 14,558 |
| Aug 14, 2025 | 21,000.00 | 21,050.00 | 20,650.00 | 20,750.00 | 20,750.00 | -1.19% | 16,521 |
| 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% | 14,219 |
| Aug 11, 2025 | 21,150.00 | 21,400.00 | 20,500.00 | 20,550.00 | 20,550.00 | -2.84% | 34,799 |
| 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% | 33,983 |
| 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% | 21,142 |
| 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% | 42,544 |
| 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 |
| Jul 10, 2025 | 21,400.00 | 21,850.00 | 21,100.00 | 21,800.00 | 21,800.00 | 2.11% | 64,891 |
| Jul 9, 2025 | 21,350.00 | 21,550.00 | 21,000.00 | 21,350.00 | 21,350.00 | 0.71% | 41,470 |
| Jul 8, 2025 | 20,800.00 | 21,450.00 | 20,700.00 | 21,200.00 | 21,200.00 | 1.44% | 61,517 |
| Jul 7, 2025 | 20,800.00 | 21,150.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 15,636 |
| Jul 4, 2025 | 21,000.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 35,120 |
| Jul 3, 2025 | 21,050.00 | 21,150.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.24% | 33,513 |
| Jul 2, 2025 | 20,700.00 | 21,400.00 | 20,300.00 | 21,050.00 | 21,050.00 | 1.94% | 76,695 |
| Jul 1, 2025 | 19,800.00 | 21,000.00 | 19,800.00 | 20,650.00 | 20,650.00 | 4.29% | 101,693 |
| Jun 30, 2025 | 19,970.00 | 20,100.00 | 19,740.00 | 19,800.00 | 19,800.00 | -0.80% | 38,913 |
| Jun 27, 2025 | 20,100.00 | 20,200.00 | 19,800.00 | 19,960.00 | 19,960.00 | -0.70% | 36,776 |