Skip to main content
logo
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
+40.00 (1.41%)
Last updated: Oct 2, 2025, 9:00 AM KST

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,850.002,925.002,780.002,895.002,895.001.76%145,758
Oct 1, 20252,845.002,855.002,820.002,845.002,845.00-88,532
Sep 30, 20252,845.002,865.002,820.002,845.002,845.00-33,083
Sep 29, 20252,795.002,850.002,795.002,845.002,845.001.61%28,117
Sep 26, 20252,865.002,865.002,785.002,800.002,800.00-2.27%67,080
Sep 25, 20252,865.002,865.002,825.002,865.002,865.00-62,149
Sep 24, 20252,875.002,890.002,850.002,865.002,865.00-0.35%47,913
Sep 23, 20252,860.002,895.002,845.002,875.002,875.000.52%93,338
Sep 22, 20252,905.002,905.002,850.002,860.002,860.00-2.22%68,795
Sep 19, 20252,925.002,945.002,885.002,925.002,925.000.17%54,357
Sep 18, 20252,900.002,920.002,875.002,920.002,920.000.86%71,929
Sep 17, 20252,895.002,920.002,880.002,895.002,895.000.17%65,028
Sep 16, 20252,895.002,910.002,865.002,890.002,890.00-0.17%67,469
Sep 15, 20252,905.002,905.002,880.002,895.002,895.00-0.34%52,494
Sep 12, 20252,880.002,905.002,855.002,905.002,905.000.69%78,214
Sep 11, 20252,790.002,910.002,780.002,885.002,885.003.41%157,095
Sep 10, 20252,865.002,880.002,760.002,790.002,790.00-2.28%492,487
Sep 9, 20252,810.002,855.002,800.002,855.002,855.001.60%83,451
Sep 8, 20252,850.002,875.002,780.002,810.002,810.00-1.40%78,857
Sep 5, 20252,875.002,875.002,830.002,850.002,850.00-47,905
Sep 4, 20252,770.002,850.002,760.002,850.002,850.002.70%81,317
Sep 3, 20252,710.002,775.002,710.002,775.002,775.002.40%91,729
Sep 2, 20252,690.002,745.002,685.002,710.002,710.000.56%106,296
Sep 1, 20252,780.002,800.002,680.002,695.002,695.00-3.23%115,880
Aug 29, 20252,880.002,895.002,765.002,785.002,785.00-3.30%138,520
Aug 28, 20252,825.002,900.002,825.002,880.002,880.001.95%41,074
Aug 27, 20252,875.002,890.002,800.002,825.002,825.00-1.74%75,369
Aug 26, 20252,900.002,950.002,870.002,875.002,875.00-2.21%74,998
Aug 25, 20252,900.002,950.002,875.002,940.002,940.001.38%136,227
Aug 22, 20252,955.002,995.002,900.002,900.002,900.00-1.86%86,517
Aug 21, 20253,000.003,035.002,915.002,955.002,955.00-1.50%98,882
Aug 20, 20253,020.003,020.002,920.003,000.003,000.00-0.66%159,239
Aug 19, 20253,040.003,050.002,990.003,020.003,020.00-0.98%104,441
Aug 18, 20253,115.003,130.002,930.003,050.003,050.00-2.09%105,051
Aug 14, 20253,095.003,130.003,085.003,115.003,115.000.32%125,849
Aug 13, 20253,120.003,150.003,080.003,105.003,105.00-0.48%133,630
Aug 12, 20253,020.003,145.003,020.003,120.003,120.002.97%191,487
Aug 11, 20252,985.003,080.002,980.003,030.003,030.001.51%155,969
Aug 8, 20253,035.003,065.002,985.002,985.002,985.00-1.65%106,273
Aug 7, 20253,045.003,045.002,980.003,035.003,035.000.17%37,899
Aug 6, 20253,025.003,030.002,975.003,030.003,030.000.17%71,692
Aug 5, 20253,020.003,045.002,965.003,025.003,025.000.17%82,519
Aug 4, 20252,980.003,020.002,900.003,020.003,020.001.34%91,060
Aug 1, 20253,160.003,160.002,965.002,980.002,980.00-5.85%216,061
Jul 31, 20253,070.003,165.003,070.003,165.003,165.003.09%203,658
Jul 30, 20253,045.003,105.003,030.003,070.003,070.000.82%181,150
Jul 29, 20253,075.003,075.002,945.003,045.003,045.000.16%196,176
Jul 28, 20253,070.003,080.002,945.003,040.003,040.00-0.98%343,507
Jul 25, 20253,050.003,130.003,020.003,070.003,070.000.66%267,377
Jul 24, 20253,130.003,140.003,040.003,050.003,050.00-2.40%200,310