HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 20,350
-200 (-0.97%)
At close: Dec 19, 2025
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20,600.00 | 20,950.00 | 20,350.00 | 20,350.00 | 20,350.00 | -0.97% | 35,564 |
| Dec 18, 2025 | 20,650.00 | 20,800.00 | 20,400.00 | 20,550.00 | 20,550.00 | -0.96% | 14,622 |
| Dec 17, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.95% | 12,286 |
| Dec 16, 2025 | 20,950.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.24% | 29,564 |
| Dec 15, 2025 | 20,650.00 | 21,450.00 | 20,450.00 | 20,900.00 | 20,900.00 | 1.21% | 68,152 |
| Dec 12, 2025 | 20,100.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 2.99% | 57,563 |
| Dec 11, 2025 | 19,860.00 | 20,150.00 | 19,800.00 | 20,050.00 | 20,050.00 | 1.06% | 23,493 |
| Dec 10, 2025 | 19,930.00 | 19,980.00 | 19,820.00 | 19,840.00 | 19,840.00 | -0.45% | 10,542 |
| Dec 9, 2025 | 19,930.00 | 19,960.00 | 19,810.00 | 19,930.00 | 19,930.00 | -0.05% | 9,748 |
| Dec 8, 2025 | 20,050.00 | 20,200.00 | 19,810.00 | 19,940.00 | 19,940.00 | -0.55% | 14,199 |
| Dec 5, 2025 | 20,400.00 | 20,400.00 | 19,910.00 | 20,050.00 | 20,050.00 | -1.72% | 29,820 |
| Dec 4, 2025 | 20,250.00 | 20,400.00 | 19,980.00 | 20,400.00 | 20,400.00 | - | 24,705 |
| Dec 3, 2025 | 20,200.00 | 20,550.00 | 19,980.00 | 20,400.00 | 20,400.00 | 2.00% | 34,686 |
| Dec 2, 2025 | 19,770.00 | 20,000.00 | 19,620.00 | 20,000.00 | 20,000.00 | 1.73% | 19,769 |
| Dec 1, 2025 | 19,900.00 | 19,980.00 | 19,600.00 | 19,660.00 | 19,660.00 | -0.71% | 21,327 |
| Nov 28, 2025 | 19,970.00 | 20,000.00 | 19,730.00 | 19,800.00 | 19,800.00 | -0.40% | 8,910 |
| Nov 27, 2025 | 19,980.00 | 19,980.00 | 19,720.00 | 19,880.00 | 19,880.00 | 0.25% | 7,265 |
| Nov 26, 2025 | 19,590.00 | 19,850.00 | 19,590.00 | 19,830.00 | 19,830.00 | 1.07% | 12,337 |
| Nov 25, 2025 | 19,750.00 | 19,900.00 | 19,570.00 | 19,620.00 | 19,620.00 | -0.56% | 19,712 |
| Nov 24, 2025 | 20,000.00 | 20,150.00 | 19,720.00 | 19,730.00 | 19,730.00 | -1.35% | 17,600 |
| Nov 21, 2025 | 20,200.00 | 20,200.00 | 19,860.00 | 20,000.00 | 20,000.00 | -0.99% | 49,605 |
| Nov 20, 2025 | 20,150.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.25% | 18,268 |
| Nov 19, 2025 | 20,200.00 | 20,300.00 | 19,990.00 | 20,150.00 | 20,150.00 | - | 23,581 |
| Nov 18, 2025 | 20,550.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,150.00 | -1.95% | 29,952 |
| Nov 17, 2025 | 20,400.00 | 20,650.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.74% | 10,555 |
| Nov 14, 2025 | 20,600.00 | 20,850.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.45% | 40,495 |
| Nov 13, 2025 | 20,400.00 | 20,750.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.73% | 32,422 |
| Nov 12, 2025 | 20,650.00 | 20,725.00 | 20,400.00 | 20,550.00 | 20,550.00 | - | 21,843 |
| Nov 11, 2025 | 20,550.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | - | 21,403 |
| Nov 10, 2025 | 20,150.00 | 20,650.00 | 20,150.00 | 20,550.00 | 20,550.00 | 1.99% | 30,145 |
| Nov 7, 2025 | 20,450.00 | 20,500.00 | 19,990.00 | 20,150.00 | 20,150.00 | -1.47% | 11,313 |
| Nov 6, 2025 | 19,820.00 | 20,600.00 | 19,810.00 | 20,450.00 | 20,450.00 | 3.18% | 52,880 |
| Nov 5, 2025 | 19,900.00 | 20,050.00 | 19,640.00 | 19,820.00 | 19,820.00 | -0.45% | 63,970 |
| Nov 4, 2025 | 19,950.00 | 20,100.00 | 19,860.00 | 19,910.00 | 19,910.00 | -0.25% | 34,238 |
| Nov 3, 2025 | 20,000.00 | 20,250.00 | 19,900.00 | 19,960.00 | 19,960.00 | -0.20% | 44,055 |
| Oct 31, 2025 | 19,950.00 | 20,250.00 | 19,950.00 | 20,000.00 | 20,000.00 | 0.10% | 43,484 |
| Oct 30, 2025 | 20,150.00 | 20,300.00 | 19,880.00 | 19,980.00 | 19,980.00 | -0.84% | 40,434 |
| Oct 29, 2025 | 20,000.00 | 20,300.00 | 19,990.00 | 20,150.00 | 20,150.00 | 0.50% | 26,951 |
| Oct 28, 2025 | 19,700.00 | 20,050.00 | 19,660.00 | 20,050.00 | 20,050.00 | 1.98% | 49,314 |
| Oct 27, 2025 | 19,550.00 | 19,800.00 | 19,550.00 | 19,660.00 | 19,660.00 | 0.56% | 33,946 |
| Oct 24, 2025 | 19,720.00 | 19,720.00 | 19,390.00 | 19,550.00 | 19,550.00 | -0.05% | 33,541 |
| Oct 23, 2025 | 19,700.00 | 19,720.00 | 19,550.00 | 19,560.00 | 19,560.00 | -0.46% | 15,559 |
| Oct 22, 2025 | 19,500.00 | 19,720.00 | 19,400.00 | 19,650.00 | 19,650.00 | 0.77% | 20,652 |
| Oct 21, 2025 | 19,510.00 | 19,625.00 | 19,460.00 | 19,500.00 | 19,500.00 | -0.15% | 34,149 |
| Oct 20, 2025 | 19,660.00 | 19,660.00 | 19,480.00 | 19,530.00 | 19,530.00 | -0.66% | 21,655 |
| Oct 17, 2025 | 19,660.00 | 19,770.00 | 19,650.00 | 19,660.00 | 19,660.00 | -0.76% | 24,829 |
| Oct 16, 2025 | 19,660.00 | 20,000.00 | 19,660.00 | 19,810.00 | 19,810.00 | 0.87% | 16,827 |
| Oct 15, 2025 | 19,770.00 | 19,930.00 | 19,640.00 | 19,640.00 | 19,640.00 | -0.66% | 41,892 |
| Oct 14, 2025 | 19,740.00 | 19,890.00 | 19,690.00 | 19,770.00 | 19,770.00 | 0.15% | 13,990 |
| Oct 13, 2025 | 19,900.00 | 19,900.00 | 19,640.00 | 19,740.00 | 19,740.00 | -1.05% | 21,876 |