HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 20,250
+200 (1.00%)
At close: Oct 2, 2025
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20,100.00 | 20,400.00 | 19,970.00 | 20,250.00 | 20,250.00 | 1.00% | 17,718 |
| Oct 1, 2025 | 20,250.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.99% | 6,879 |
| Sep 30, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.46% | 7,280 |
| Sep 29, 2025 | 20,250.00 | 20,600.00 | 20,100.00 | 20,550.00 | 20,550.00 | 2.49% | 20,269 |
| Sep 26, 2025 | 19,920.00 | 20,100.00 | 19,830.00 | 20,050.00 | 20,050.00 | - | 35,774 |
| Sep 25, 2025 | 20,100.00 | 20,100.00 | 19,870.00 | 20,050.00 | 20,050.00 | -0.25% | 6,994 |
| Sep 24, 2025 | 20,050.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.25% | 30,147 |
| Sep 23, 2025 | 20,100.00 | 20,150.00 | 19,980.00 | 20,050.00 | 20,050.00 | -0.25% | 17,425 |
| Sep 22, 2025 | 20,250.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 19,423 |
| Sep 19, 2025 | 20,700.00 | 20,700.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.42% | 36,822 |
| Sep 18, 2025 | 20,550.00 | 20,700.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.73% | 19,589 |
| Sep 17, 2025 | 20,750.00 | 20,750.00 | 20,400.00 | 20,550.00 | 20,550.00 | -0.96% | 15,148 |
| Sep 16, 2025 | 20,650.00 | 20,800.00 | 20,600.00 | 20,750.00 | 20,750.00 | - | 13,430 |
| Sep 15, 2025 | 21,050.00 | 21,100.00 | 20,600.00 | 20,750.00 | 20,750.00 | -1.43% | 46,310 |
| Sep 12, 2025 | 21,400.00 | 21,450.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.09% | 21,908 |
| Sep 11, 2025 | 20,900.00 | 21,500.00 | 20,900.00 | 21,500.00 | 21,500.00 | 1.90% | 29,780 |
| Sep 10, 2025 | 20,800.00 | 21,500.00 | 20,600.00 | 21,100.00 | 21,100.00 | 1.44% | 25,990 |
| Sep 9, 2025 | 20,700.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | 0.48% | 4,986 |
| Sep 8, 2025 | 20,650.00 | 20,850.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.72% | 7,089 |
| 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 |