HANJIN Logistics Corporation (KRX:002320)
South Korea · Delayed Price · Currency is KRW 17,840
-210 (-1.16%)
Last updated: May 19, 2026, 2:45 PM KST
HANJIN Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 18,060.00 | 18,060.00 | 17,720.00 | 17,830.00 | - | -1.22% | 26,935 |
| 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 |
| 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% | 18,131 |
| 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% | 25,260 |
| 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 |