HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 19,840
-20 (-0.10%)
At close: Feb 2, 2026
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 20,050.00 | 20,300.00 | 19,670.00 | 19,840.00 | 19,840.00 | -0.10% | 50,836 |
| Jan 30, 2026 | 20,400.00 | 20,400.00 | 19,810.00 | 19,860.00 | 19,860.00 | -2.17% | 28,629 |
| Jan 29, 2026 | 19,360.00 | 20,450.00 | 19,190.00 | 20,300.00 | 20,300.00 | 4.96% | 114,150 |
| Jan 28, 2026 | 19,420.00 | 19,510.00 | 19,200.00 | 19,340.00 | 19,340.00 | -0.31% | 90,869 |
| Jan 27, 2026 | 19,530.00 | 19,530.00 | 19,360.00 | 19,400.00 | 19,400.00 | -0.36% | 26,895 |
| Jan 26, 2026 | 19,780.00 | 19,780.00 | 19,350.00 | 19,470.00 | 19,470.00 | -0.92% | 39,424 |
| Jan 23, 2026 | 19,690.00 | 19,690.00 | 19,470.00 | 19,650.00 | 19,650.00 | 0.77% | 24,869 |
| Jan 22, 2026 | 19,610.00 | 19,760.00 | 19,440.00 | 19,500.00 | 19,500.00 | 0.15% | 43,562 |
| Jan 21, 2026 | 19,690.00 | 19,690.00 | 19,350.00 | 19,470.00 | 19,470.00 | -1.17% | 28,648 |
| Jan 20, 2026 | 19,650.00 | 19,910.00 | 19,620.00 | 19,700.00 | 19,700.00 | - | 15,930 |
| Jan 19, 2026 | 19,820.00 | 19,820.00 | 19,500.00 | 19,700.00 | 19,700.00 | -0.40% | 19,846 |
| Jan 16, 2026 | 19,600.00 | 19,890.00 | 19,540.00 | 19,780.00 | 19,780.00 | 1.12% | 19,764 |
| Jan 15, 2026 | 19,680.00 | 19,700.00 | 19,510.00 | 19,560.00 | 19,560.00 | -0.41% | 14,528 |
| Jan 14, 2026 | 19,320.00 | 19,660.00 | 19,250.00 | 19,640.00 | 19,640.00 | 1.66% | 19,306 |
| Jan 13, 2026 | 19,580.00 | 19,580.00 | 19,230.00 | 19,320.00 | 19,320.00 | -0.26% | 23,424 |
| Jan 12, 2026 | 19,430.00 | 19,520.00 | 19,280.00 | 19,370.00 | 19,370.00 | -0.05% | 12,589 |
| Jan 9, 2026 | 19,400.00 | 19,540.00 | 19,310.00 | 19,380.00 | 19,380.00 | - | 7,689 |
| Jan 8, 2026 | 19,570.00 | 19,600.00 | 19,200.00 | 19,380.00 | 19,380.00 | -0.97% | 45,813 |
| Jan 7, 2026 | 19,580.00 | 19,680.00 | 19,480.00 | 19,570.00 | 19,570.00 | -0.05% | 25,077 |
| Jan 6, 2026 | 19,690.00 | 19,690.00 | 19,550.00 | 19,580.00 | 19,580.00 | -0.56% | 14,597 |
| Jan 5, 2026 | 19,790.00 | 19,790.00 | 19,500.00 | 19,690.00 | 19,690.00 | -0.05% | 15,327 |
| Jan 2, 2026 | 19,960.00 | 19,960.00 | 19,480.00 | 19,700.00 | 19,700.00 | -0.05% | 25,869 |
| Dec 30, 2025 | 19,860.00 | 19,980.00 | 19,710.00 | 19,710.00 | 19,710.00 | -0.76% | 18,495 |
| Dec 29, 2025 | 20,200.00 | 20,200.00 | 19,800.00 | 19,860.00 | 19,860.00 | -2.65% | 28,359 |
| Dec 26, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,400.00 | 19,800.00 | -0.24% | 17,913 |
| Dec 24, 2025 | 20,450.00 | 20,550.00 | 20,200.00 | 20,450.00 | 19,848.53 | 0.74% | 22,263 |
| Dec 23, 2025 | 20,700.00 | 20,700.00 | 20,000.00 | 20,300.00 | 19,702.94 | -1.22% | 25,154 |
| Dec 22, 2025 | 20,450.00 | 20,800.00 | 20,450.00 | 20,550.00 | 19,945.59 | 0.98% | 17,834 |
| Dec 19, 2025 | 20,600.00 | 20,950.00 | 20,350.00 | 20,350.00 | 19,751.47 | -0.97% | 35,564 |
| Dec 18, 2025 | 20,650.00 | 20,800.00 | 20,400.00 | 20,550.00 | 19,945.59 | -0.96% | 14,722 |
| Dec 17, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,139.71 | -0.95% | 12,286 |
| Dec 16, 2025 | 20,950.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,333.82 | 0.24% | 29,664 |
| Dec 15, 2025 | 20,650.00 | 21,450.00 | 20,450.00 | 20,900.00 | 20,285.29 | 1.21% | 68,152 |
| Dec 12, 2025 | 20,100.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,042.65 | 2.99% | 57,639 |
| Dec 11, 2025 | 19,860.00 | 20,150.00 | 19,800.00 | 20,050.00 | 19,460.29 | 1.06% | 23,545 |
| Dec 10, 2025 | 19,930.00 | 19,980.00 | 19,820.00 | 19,840.00 | 19,256.47 | -0.45% | 10,542 |
| Dec 9, 2025 | 19,930.00 | 19,960.00 | 19,810.00 | 19,930.00 | 19,343.82 | -0.05% | 9,749 |
| Dec 8, 2025 | 20,050.00 | 20,200.00 | 19,810.00 | 19,940.00 | 19,353.53 | -0.55% | 14,223 |
| Dec 5, 2025 | 20,400.00 | 20,400.00 | 19,910.00 | 20,050.00 | 19,460.29 | -1.72% | 29,849 |
| Dec 4, 2025 | 20,250.00 | 20,400.00 | 19,980.00 | 20,400.00 | 19,800.00 | - | 24,707 |
| Dec 3, 2025 | 20,200.00 | 20,550.00 | 19,980.00 | 20,400.00 | 19,800.00 | 2.00% | 34,696 |
| Dec 2, 2025 | 19,770.00 | 20,000.00 | 19,620.00 | 20,000.00 | 19,411.76 | 1.73% | 19,789 |
| Dec 1, 2025 | 19,900.00 | 19,980.00 | 19,600.00 | 19,660.00 | 19,081.76 | -0.71% | 21,330 |
| Nov 28, 2025 | 19,970.00 | 20,000.00 | 19,730.00 | 19,800.00 | 19,217.65 | -0.40% | 8,910 |
| Nov 27, 2025 | 19,980.00 | 19,980.00 | 19,720.00 | 19,880.00 | 19,295.29 | 0.25% | 7,265 |
| Nov 26, 2025 | 19,590.00 | 19,850.00 | 19,590.00 | 19,830.00 | 19,246.76 | 1.07% | 12,337 |
| Nov 25, 2025 | 19,750.00 | 19,900.00 | 19,570.00 | 19,620.00 | 19,042.94 | -0.56% | 19,712 |
| Nov 24, 2025 | 20,000.00 | 20,150.00 | 19,720.00 | 19,730.00 | 19,149.71 | -1.35% | 17,654 |
| Nov 21, 2025 | 20,200.00 | 20,200.00 | 19,860.00 | 20,000.00 | 19,411.76 | -0.99% | 49,627 |
| Nov 20, 2025 | 20,150.00 | 20,500.00 | 20,100.00 | 20,200.00 | 19,605.88 | 0.25% | 18,268 |