HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 19,820
-90 (-0.45%)
At close: Nov 5, 2025
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,411 |
| 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% | 34,718 |
| Oct 24, 2025 | 19,720.00 | 19,720.00 | 19,390.00 | 19,550.00 | 19,550.00 | -0.05% | 33,754 |
| 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% | 20,716 |
| 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% | 14,066 |
| Oct 13, 2025 | 19,900.00 | 19,900.00 | 19,640.00 | 19,740.00 | 19,740.00 | -1.05% | 21,876 |
| Oct 10, 2025 | 20,350.00 | 20,350.00 | 19,920.00 | 19,950.00 | 19,950.00 | -1.48% | 14,537 |
| Oct 2, 2025 | 20,100.00 | 20,400.00 | 19,970.00 | 20,250.00 | 20,250.00 | 1.00% | 18,083 |
| 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 |