HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 16,700
+390 (2.39%)
Oct 28, 2026, 2:48 PM KST
HANJIN Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 16,120.00 | 16,750.00 | 16,120.00 | 16,700.00 | 16,700.00 | 2.39% | 11,990 |
| Oct 27, 2026 | 16,190.00 | 16,470.00 | 16,000.00 | 16,310.00 | 16,310.00 | 1.43% | 17,575 |
| Oct 26, 2026 | 16,730.00 | 16,780.00 | 16,000.00 | 16,080.00 | 16,080.00 | -4.63% | 31,353 |
| Oct 23, 2026 | 16,680.00 | 16,920.00 | 16,400.00 | 16,860.00 | 16,860.00 | -0.24% | 21,598 |
| Oct 22, 2026 | 17,040.00 | 17,040.00 | 16,660.00 | 16,900.00 | 16,900.00 | - | 12,653 |
| Oct 21, 2026 | 17,010.00 | 17,050.00 | 16,810.00 | 16,900.00 | 16,900.00 | -0.76% | 12,114 |
| Oct 20, 2026 | 16,920.00 | 17,140.00 | 16,760.00 | 17,030.00 | 17,030.00 | -0.35% | 28,175 |
| Oct 19, 2026 | 17,130.00 | 17,130.00 | 16,530.00 | 17,090.00 | 17,090.00 | -0.52% | 27,531 |
| Oct 16, 2026 | 16,900.00 | 17,240.00 | 16,850.00 | 17,180.00 | 17,180.00 | 1.60% | 128,614 |
| Oct 15, 2026 | 16,930.00 | 16,930.00 | 16,550.00 | 16,910.00 | 16,910.00 | -0.65% | 19,043 |
| Oct 14, 2026 | 16,700.00 | 17,240.00 | 16,700.00 | 17,020.00 | 17,020.00 | 0.65% | 49,753 |
| Oct 13, 2026 | 17,190.00 | 17,190.00 | 16,030.00 | 16,910.00 | 16,910.00 | -1.17% | 31,941 |
| Oct 12, 2026 | 17,070.00 | 17,350.00 | 16,950.00 | 17,110.00 | 17,110.00 | 0.59% | 57,273 |
| Oct 8, 2026 | 16,800.00 | 17,380.00 | 16,560.00 | 17,010.00 | 17,010.00 | 0.89% | 63,459 |
| Oct 7, 2026 | 16,040.00 | 16,950.00 | 15,860.00 | 16,860.00 | 16,860.00 | 5.38% | 72,747 |
| Oct 6, 2026 | 15,600.00 | 16,250.00 | 15,560.00 | 16,000.00 | 16,000.00 | 2.56% | 26,540 |
| Oct 2, 2026 | 15,310.00 | 15,600.00 | 15,210.00 | 15,600.00 | 15,600.00 | 2.43% | 23,318 |
| Oct 1, 2026 | 15,290.00 | 15,440.00 | 15,150.00 | 15,230.00 | 15,230.00 | -0.78% | 24,787 |
| Sep 30, 2026 | 15,260.00 | 15,470.00 | 15,210.00 | 15,350.00 | 15,350.00 | 0.59% | 20,930 |
| Sep 29, 2026 | 14,570.00 | 15,290.00 | 14,570.00 | 15,260.00 | 15,260.00 | 3.11% | 59,475 |
| Sep 28, 2026 | 14,290.00 | 14,910.00 | 14,130.00 | 14,800.00 | 14,800.00 | 4.82% | 76,818 |
| Sep 23, 2026 | 14,260.00 | 14,260.00 | 14,020.00 | 14,120.00 | 14,120.00 | -0.35% | 16,368 |
| Sep 22, 2026 | 14,570.00 | 14,600.00 | 14,160.00 | 14,170.00 | 14,170.00 | -2.75% | 25,771 |
| Sep 21, 2026 | 14,380.00 | 14,590.00 | 14,330.00 | 14,570.00 | 14,570.00 | 1.39% | 9,787 |
| Sep 18, 2026 | 14,550.00 | 14,550.00 | 14,370.00 | 14,370.00 | 14,370.00 | - | 207,539 |
| Sep 17, 2026 | 14,580.00 | 14,580.00 | 14,330.00 | 14,370.00 | 14,370.00 | -0.96% | 15,035 |
| Sep 16, 2026 | 14,530.00 | 14,600.00 | 14,390.00 | 14,510.00 | 14,510.00 | -0.27% | 17,525 |
| Sep 15, 2026 | 14,580.00 | 14,720.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.27% | 24,472 |
| Sep 14, 2026 | 14,650.00 | 14,660.00 | 14,480.00 | 14,590.00 | 14,590.00 | -0.41% | 17,012 |
| Sep 11, 2026 | 14,500.00 | 14,890.00 | 14,500.00 | 14,650.00 | 14,650.00 | 0.34% | 9,510 |
| Sep 10, 2026 | 14,850.00 | 14,850.00 | 14,490.00 | 14,600.00 | 14,600.00 | -0.88% | 26,371 |
| Sep 9, 2026 | 14,720.00 | 14,830.00 | 14,680.00 | 14,730.00 | 14,730.00 | 0.07% | 7,947 |
| Sep 8, 2026 | 14,960.00 | 14,980.00 | 14,720.00 | 14,720.00 | 14,720.00 | -1.27% | 18,667 |
| Sep 7, 2026 | 14,880.00 | 15,100.00 | 14,810.00 | 14,910.00 | 14,910.00 | 0.27% | 12,181 |
| Sep 4, 2026 | 14,810.00 | 15,190.00 | 14,770.00 | 14,870.00 | 14,870.00 | - | 15,666 |
| Sep 3, 2026 | 14,980.00 | 15,040.00 | 14,710.00 | 14,870.00 | 14,870.00 | 0.95% | 22,446 |
| Sep 2, 2026 | 15,040.00 | 15,060.00 | 14,730.00 | 14,730.00 | 14,730.00 | -2.84% | 24,448 |
| Sep 1, 2026 | 14,940.00 | 15,190.00 | 14,800.00 | 15,160.00 | 15,160.00 | 1.54% | 15,416 |
| Aug 31, 2026 | 15,080.00 | 15,090.00 | 14,770.00 | 14,930.00 | 14,930.00 | -0.99% | 22,379 |
| Aug 28, 2026 | 14,880.00 | 15,180.00 | 14,770.00 | 15,080.00 | 15,080.00 | 1.48% | 11,415 |
| Aug 27, 2026 | 15,180.00 | 15,440.00 | 14,820.00 | 14,860.00 | 14,860.00 | -1.85% | 16,094 |
| Aug 26, 2026 | 15,110.00 | 15,400.00 | 15,000.00 | 15,140.00 | 15,140.00 | 0.26% | 15,414 |
| Aug 25, 2026 | 15,300.00 | 15,300.00 | 14,770.00 | 15,100.00 | 15,100.00 | 0.07% | 13,939 |
| Aug 24, 2026 | 15,190.00 | 15,190.00 | 14,820.00 | 15,090.00 | 15,090.00 | 0.60% | 14,881 |
| Aug 21, 2026 | 15,080.00 | 15,080.00 | 14,750.00 | 15,000.00 | 15,000.00 | -0.40% | 15,323 |
| Aug 20, 2026 | 14,950.00 | 15,080.00 | 14,900.00 | 15,060.00 | 15,060.00 | 0.40% | 21,586 |
| Aug 19, 2026 | 15,300.00 | 15,300.00 | 14,730.00 | 15,000.00 | 15,000.00 | -1.90% | 23,090 |
| Aug 18, 2026 | 15,380.00 | 15,590.00 | 15,070.00 | 15,290.00 | 15,290.00 | -1.35% | 22,506 |
| Aug 14, 2026 | 15,210.00 | 15,500.00 | 15,210.00 | 15,500.00 | 15,500.00 | 2.51% | 21,996 |
| Aug 13, 2026 | 15,450.00 | 15,450.00 | 15,110.00 | 15,120.00 | 15,120.00 | -0.20% | 21,897 |