HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 19,580
+140 (0.72%)
Apr 29, 2026, 11:36 AM KST
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 56,495 |
| 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 |
| Apr 13, 2026 | 18,960.00 | 19,300.00 | 18,960.00 | 19,190.00 | 19,190.00 | -0.62% | 10,365 |
| Apr 10, 2026 | 19,200.00 | 19,400.00 | 19,190.00 | 19,310.00 | 19,310.00 | 1.63% | 18,320 |
| Apr 9, 2026 | 19,060.00 | 19,140.00 | 18,960.00 | 19,000.00 | 19,000.00 | -0.73% | 19,988 |
| Apr 8, 2026 | 18,900.00 | 19,200.00 | 18,900.00 | 19,140.00 | 19,140.00 | 2.90% | 14,437 |
| Apr 7, 2026 | 18,800.00 | 18,910.00 | 18,550.00 | 18,600.00 | 18,600.00 | -0.21% | 22,856 |
| Apr 6, 2026 | 18,600.00 | 19,200.00 | 18,600.00 | 18,640.00 | 18,640.00 | - | 19,011 |
| Apr 3, 2026 | 18,860.00 | 19,010.00 | 18,640.00 | 18,640.00 | 18,640.00 | -1.01% | 37,994 |
| Apr 2, 2026 | 19,350.00 | 19,550.00 | 18,690.00 | 18,830.00 | 18,830.00 | -2.69% | 53,620 |
| Apr 1, 2026 | 19,150.00 | 19,380.00 | 18,980.00 | 19,350.00 | 19,350.00 | 3.26% | 55,154 |
| Mar 31, 2026 | 19,000.00 | 19,040.00 | 18,630.00 | 18,740.00 | 18,740.00 | -1.37% | 23,343 |
| Mar 30, 2026 | 18,860.00 | 19,090.00 | 18,400.00 | 19,000.00 | 19,000.00 | -0.31% | 31,556 |
| Mar 27, 2026 | 19,330.00 | 19,340.00 | 18,910.00 | 19,060.00 | 19,060.00 | -1.75% | 73,046 |
| Mar 26, 2026 | 19,650.00 | 19,740.00 | 19,270.00 | 19,400.00 | 19,400.00 | -1.07% | 25,569 |
| Mar 25, 2026 | 19,650.00 | 19,770.00 | 19,580.00 | 19,610.00 | 19,610.00 | -1.01% | 11,489 |
| Mar 24, 2026 | 19,380.00 | 19,810.00 | 19,300.00 | 19,810.00 | 19,810.00 | 2.96% | 18,121 |
| Mar 23, 2026 | 19,250.00 | 19,630.00 | 19,200.00 | 19,240.00 | 19,240.00 | -1.99% | 37,607 |
| Mar 20, 2026 | 19,350.00 | 19,950.00 | 19,240.00 | 19,630.00 | 19,630.00 | 2.72% | 39,619 |
| Mar 19, 2026 | 19,390.00 | 19,430.00 | 19,000.00 | 19,110.00 | 19,110.00 | -1.09% | 24,026 |
| Mar 18, 2026 | 19,300.00 | 19,500.00 | 19,230.00 | 19,320.00 | 19,320.00 | 0.68% | 29,039 |
| Mar 17, 2026 | 19,370.00 | 19,420.00 | 19,130.00 | 19,190.00 | 19,190.00 | -0.57% | 20,843 |
| Mar 16, 2026 | 19,600.00 | 19,700.00 | 19,210.00 | 19,300.00 | 19,300.00 | -0.16% | 15,072 |
| Mar 13, 2026 | 19,200.00 | 19,590.00 | 19,120.00 | 19,330.00 | 19,330.00 | -0.77% | 15,333 |
| Mar 12, 2026 | 19,490.00 | 19,570.00 | 19,320.00 | 19,480.00 | 19,480.00 | 0.31% | 25,259 |
| Mar 11, 2026 | 19,030.00 | 19,730.00 | 19,030.00 | 19,420.00 | 19,420.00 | 2.97% | 36,764 |
| Mar 10, 2026 | 19,200.00 | 19,220.00 | 18,760.00 | 18,860.00 | 18,860.00 | 1.18% | 40,507 |
| Mar 9, 2026 | 18,860.00 | 19,030.00 | 18,460.00 | 18,640.00 | 18,640.00 | -5.24% | 38,228 |
| Mar 6, 2026 | 19,630.00 | 19,790.00 | 19,110.00 | 19,670.00 | 19,670.00 | 0.25% | 35,551 |
| Mar 5, 2026 | 19,400.00 | 19,840.00 | 19,360.00 | 19,620.00 | 19,620.00 | 3.26% | 63,339 |
| Mar 4, 2026 | 19,850.00 | 19,900.00 | 18,730.00 | 19,000.00 | 19,000.00 | -6.86% | 68,598 |
| Mar 3, 2026 | 20,950.00 | 21,150.00 | 20,400.00 | 20,400.00 | 20,400.00 | -3.77% | 83,728 |
| Feb 27, 2026 | 21,250.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | -2.08% | 89,734 |
| Feb 26, 2026 | 22,300.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,650.00 | -2.26% | 119,706 |
| Feb 25, 2026 | 22,350.00 | 22,450.00 | 21,900.00 | 22,150.00 | 22,150.00 | -1.12% | 94,662 |
| Feb 24, 2026 | 22,800.00 | 22,800.00 | 22,150.00 | 22,400.00 | 22,400.00 | -2.18% | 46,806 |
| Feb 23, 2026 | 22,700.00 | 23,150.00 | 22,050.00 | 22,900.00 | 22,900.00 | 4.33% | 93,690 |
| Feb 20, 2026 | 22,000.00 | 22,150.00 | 21,700.00 | 21,950.00 | 21,950.00 | - | 51,889 |
| Feb 19, 2026 | 21,950.00 | 22,100.00 | 21,600.00 | 21,950.00 | 21,950.00 | 0.69% | 55,438 |
| Feb 13, 2026 | 21,900.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | -1.13% | 48,201 |
| Feb 12, 2026 | 22,750.00 | 22,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | -3.29% | 139,129 |