HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 15,360
+120 (0.79%)
At close: Jul 16, 2026
HANJIN Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,293 |
| 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 |
| 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 |