HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 15,080
+220 (1.48%)
Aug 28, 2026, 3:30 PM KST
HANJIN Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 15,480.00 | 15,480.00 | 15,000.00 | 15,150.00 | 15,150.00 | -1.56% | 27,891 |
| Aug 11, 2026 | 15,350.00 | 15,500.00 | 15,180.00 | 15,390.00 | 15,390.00 | 1.12% | 20,322 |
| Aug 10, 2026 | 15,210.00 | 15,360.00 | 14,910.00 | 15,220.00 | 15,220.00 | 0.73% | 35,382 |
| Aug 7, 2026 | 15,120.00 | 15,280.00 | 15,040.00 | 15,110.00 | 15,110.00 | -0.40% | 26,943 |
| Aug 6, 2026 | 15,490.00 | 15,490.00 | 15,060.00 | 15,170.00 | 15,170.00 | -1.37% | 24,427 |
| Aug 5, 2026 | 15,380.00 | 15,490.00 | 15,220.00 | 15,380.00 | 15,380.00 | 1.18% | 28,688 |
| Aug 4, 2026 | 14,920.00 | 15,270.00 | 14,920.00 | 15,200.00 | 15,200.00 | 1.88% | 30,207 |
| Aug 3, 2026 | 15,000.00 | 15,170.00 | 14,710.00 | 14,920.00 | 14,920.00 | -0.53% | 20,127 |
| Jul 31, 2026 | 14,470.00 | 15,000.00 | 14,210.00 | 15,000.00 | 15,000.00 | 3.31% | 37,796 |
| Jul 30, 2026 | 14,000.00 | 14,750.00 | 14,000.00 | 14,520.00 | 14,520.00 | 1.04% | 30,948 |
| Jul 29, 2026 | 14,660.00 | 14,980.00 | 13,700.00 | 14,370.00 | 14,370.00 | -1.98% | 35,014 |
| Jul 28, 2026 | 15,030.00 | 15,130.00 | 14,570.00 | 14,660.00 | 14,660.00 | -3.23% | 13,700 |
| Jul 27, 2026 | 15,140.00 | 15,280.00 | 14,860.00 | 15,150.00 | 15,150.00 | 0.07% | 21,004 |
| Jul 24, 2026 | 14,940.00 | 15,370.00 | 14,870.00 | 15,140.00 | 15,140.00 | - | 34,404 |
| Jul 23, 2026 | 14,360.00 | 15,140.00 | 14,360.00 | 15,140.00 | 15,140.00 | 4.78% | 25,288 |
| Jul 22, 2026 | 15,110.00 | 15,110.00 | 14,440.00 | 14,450.00 | 14,450.00 | -1.03% | 21,432 |
| Jul 21, 2026 | 14,950.00 | 14,950.00 | 14,350.00 | 14,600.00 | 14,600.00 | -0.54% | 18,532 |
| Jul 20, 2026 | 15,400.00 | 15,400.00 | 14,610.00 | 14,680.00 | 14,680.00 | -4.43% | 45,023 |
| Jul 16, 2026 | 15,330.00 | 15,690.00 | 15,180.00 | 15,360.00 | 15,360.00 | 0.79% | 21,389 |
| Jul 15, 2026 | 15,390.00 | 15,590.00 | 15,180.00 | 15,240.00 | 15,240.00 | 0.26% | 16,094 |
| Jul 14, 2026 | 15,780.00 | 15,780.00 | 15,200.00 | 15,200.00 | 15,200.00 | -2.56% | 26,197 |
| Jul 13, 2026 | 15,820.00 | 16,110.00 | 15,560.00 | 15,600.00 | 15,600.00 | -1.39% | 29,438 |
| Jul 10, 2026 | 15,520.00 | 16,100.00 | 15,520.00 | 15,820.00 | 15,820.00 | 1.41% | 38,387 |
| Jul 9, 2026 | 16,210.00 | 16,700.00 | 15,510.00 | 15,600.00 | 15,600.00 | -4.65% | 24,796 |
| Jul 8, 2026 | 16,500.00 | 16,670.00 | 16,230.00 | 16,360.00 | 16,360.00 | -1.56% | 27,572 |
| Jul 7, 2026 | 15,850.00 | 17,050.00 | 15,850.00 | 16,620.00 | 16,620.00 | 2.34% | 41,339 |
| Jul 6, 2026 | 16,250.00 | 16,520.00 | 16,020.00 | 16,240.00 | 16,240.00 | 0.93% | 19,809 |
| Jul 3, 2026 | 16,130.00 | 16,200.00 | 15,610.00 | 16,090.00 | 16,090.00 | 1.32% | 45,886 |
| Jul 2, 2026 | 16,360.00 | 16,360.00 | 15,660.00 | 15,880.00 | 15,880.00 | -0.87% | 33,791 |
| Jul 1, 2026 | 15,920.00 | 16,030.00 | 15,500.00 | 16,020.00 | 16,020.00 | 2.63% | 25,421 |
| Jun 30, 2026 | 16,050.00 | 16,050.00 | 15,600.00 | 15,610.00 | 15,610.00 | -1.82% | 7,790 |
| Jun 29, 2026 | 14,860.00 | 15,900.00 | 14,860.00 | 15,900.00 | 15,900.00 | 7.00% | 15,766 |
| 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 |