HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 15,380
+520 (3.50%)
Last updated: Jun 29, 2026, 10:51 AM KST
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15,600.00 | 15,600.00 | 14,840.00 | 14,860.00 | 14,860.00 | -3.19% | 36,130 |
| Jun 25, 2026 | 15,280.00 | 15,870.00 | 15,270.00 | 15,350.00 | 15,350.00 | -0.45% | 13,211 |
| Jun 24, 2026 | 15,590.00 | 15,590.00 | 15,220.00 | 15,420.00 | 15,420.00 | -0.52% | 24,509 |
| Jun 23, 2026 | 16,290.00 | 16,290.00 | 15,480.00 | 15,500.00 | 15,500.00 | -2.58% | 35,694 |
| Jun 22, 2026 | 16,140.00 | 16,500.00 | 15,890.00 | 15,910.00 | 15,910.00 | -1.43% | 33,622 |
| Jun 19, 2026 | 16,960.00 | 16,960.00 | 16,040.00 | 16,140.00 | 16,140.00 | -3.12% | 36,986 |
| Jun 18, 2026 | 16,990.00 | 16,990.00 | 16,570.00 | 16,660.00 | 16,660.00 | -2.12% | 21,776 |
| Jun 17, 2026 | 16,890.00 | 17,120.00 | 16,840.00 | 17,020.00 | 17,020.00 | 0.12% | 23,688 |
| Jun 16, 2026 | 17,110.00 | 17,120.00 | 16,720.00 | 17,000.00 | 17,000.00 | 0.53% | 22,450 |
| Jun 15, 2026 | 16,960.00 | 17,440.00 | 16,810.00 | 16,910.00 | 16,910.00 | 1.99% | 38,006 |
| Jun 12, 2026 | 16,340.00 | 16,860.00 | 16,330.00 | 16,580.00 | 16,580.00 | 3.24% | 29,465 |
| Jun 11, 2026 | 15,900.00 | 16,070.00 | 15,700.00 | 16,060.00 | 16,060.00 | 0.38% | 14,043 |
| Jun 10, 2026 | 15,910.00 | 16,240.00 | 15,760.00 | 16,000.00 | 16,000.00 | -0.31% | 16,436 |
| Jun 9, 2026 | 15,800.00 | 16,300.00 | 15,750.00 | 16,050.00 | 16,050.00 | 2.88% | 24,466 |
| Jun 8, 2026 | 16,000.00 | 16,040.00 | 15,550.00 | 15,600.00 | 15,600.00 | -4.65% | 43,445 |
| Jun 5, 2026 | 16,550.00 | 16,760.00 | 16,210.00 | 16,360.00 | 16,360.00 | -1.15% | 26,065 |
| Jun 4, 2026 | 16,340.00 | 16,550.00 | 16,300.00 | 16,550.00 | 16,550.00 | 1.29% | 14,196 |
| Jun 2, 2026 | 16,230.00 | 16,440.00 | 16,160.00 | 16,340.00 | 16,340.00 | -0.61% | 31,726 |
| Jun 1, 2026 | 17,110.00 | 17,130.00 | 16,420.00 | 16,440.00 | 16,440.00 | -3.92% | 54,937 |
| May 29, 2026 | 17,400.00 | 17,400.00 | 16,880.00 | 17,110.00 | 17,110.00 | 0.29% | 16,700 |
| May 28, 2026 | 17,360.00 | 17,360.00 | 16,800.00 | 17,060.00 | 17,060.00 | -1.33% | 39,640 |
| May 27, 2026 | 17,690.00 | 17,690.00 | 17,290.00 | 17,290.00 | 17,290.00 | -2.32% | 20,466 |
| May 26, 2026 | 18,100.00 | 18,200.00 | 17,680.00 | 17,700.00 | 17,700.00 | -1.23% | 28,085 |
| May 22, 2026 | 17,650.00 | 18,230.00 | 17,650.00 | 17,920.00 | 17,920.00 | 2.34% | 40,956 |
| May 21, 2026 | 17,640.00 | 17,750.00 | 17,500.00 | 17,510.00 | 17,510.00 | -0.51% | 36,645 |
| May 20, 2026 | 17,900.00 | 17,900.00 | 17,320.00 | 17,600.00 | 17,600.00 | -1.35% | 47,135 |
| May 19, 2026 | 18,060.00 | 18,060.00 | 17,720.00 | 17,840.00 | 17,840.00 | -1.16% | 29,147 |
| May 18, 2026 | 18,050.00 | 18,290.00 | 17,820.00 | 18,050.00 | 18,050.00 | -0.66% | 37,860 |
| May 15, 2026 | 18,530.00 | 18,660.00 | 18,050.00 | 18,170.00 | 18,170.00 | -1.52% | 53,255 |
| May 14, 2026 | 18,250.00 | 18,450.00 | 17,990.00 | 18,450.00 | 18,450.00 | 1.99% | 44,468 |
| May 13, 2026 | 18,490.00 | 18,490.00 | 17,990.00 | 18,090.00 | 18,090.00 | -0.88% | 45,140 |
| May 12, 2026 | 18,920.00 | 18,920.00 | 18,220.00 | 18,250.00 | 18,250.00 | -2.67% | 46,824 |
| May 11, 2026 | 18,980.00 | 19,010.00 | 18,740.00 | 18,750.00 | 18,750.00 | -1.00% | 39,076 |
| May 8, 2026 | 18,990.00 | 19,860.00 | 18,890.00 | 18,940.00 | 18,940.00 | -0.26% | 40,910 |
| May 7, 2026 | 19,100.00 | 19,110.00 | 18,940.00 | 18,990.00 | 18,990.00 | -0.05% | 19,703 |
| May 6, 2026 | 19,300.00 | 19,300.00 | 18,970.00 | 19,000.00 | 19,000.00 | -1.20% | 37,866 |
| May 4, 2026 | 19,590.00 | 19,590.00 | 19,110.00 | 19,230.00 | 19,230.00 | -0.98% | 31,173 |
| Apr 30, 2026 | 19,560.00 | 19,730.00 | 19,380.00 | 19,420.00 | 19,420.00 | -1.17% | 25,733 |
| Apr 29, 2026 | 19,550.00 | 19,650.00 | 19,320.00 | 19,650.00 | 19,650.00 | 1.08% | 24,548 |
| Apr 28, 2026 | 19,530.00 | 19,640.00 | 19,410.00 | 19,440.00 | 19,440.00 | -0.31% | 17,679 |
| Apr 27, 2026 | 19,450.00 | 19,540.00 | 19,450.00 | 19,500.00 | 19,500.00 | 0.93% | 15,496 |
| Apr 24, 2026 | 19,320.00 | 19,500.00 | 19,320.00 | 19,320.00 | 19,320.00 | 0.16% | 20,983 |
| Apr 23, 2026 | 19,420.00 | 19,420.00 | 19,130.00 | 19,290.00 | 19,290.00 | -0.05% | 35,298 |
| Apr 22, 2026 | 19,480.00 | 19,480.00 | 19,210.00 | 19,300.00 | 19,300.00 | -0.92% | 26,457 |
| Apr 21, 2026 | 19,550.00 | 19,620.00 | 19,420.00 | 19,480.00 | 19,480.00 | -0.87% | 27,219 |
| Apr 20, 2026 | 19,660.00 | 19,660.00 | 19,500.00 | 19,650.00 | 19,650.00 | -0.15% | 15,672 |
| Apr 17, 2026 | 19,600.00 | 19,680.00 | 19,430.00 | 19,680.00 | 19,680.00 | 0.72% | 28,060 |
| Apr 16, 2026 | 19,540.00 | 19,620.00 | 19,400.00 | 19,540.00 | 19,540.00 | 0.72% | 56,506 |
| Apr 15, 2026 | 19,410.00 | 19,550.00 | 19,340.00 | 19,400.00 | 19,400.00 | 0.36% | 23,774 |
| Apr 14, 2026 | 19,190.00 | 19,490.00 | 19,170.00 | 19,330.00 | 19,330.00 | 0.73% | 12,452 |