Skip to main content
logo
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,565.00
-10.00 (-0.39%)
At close: Nov 5, 2025

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,575.002,580.002,470.002,535.002,535.00-1.55%92,672
Nov 4, 20252,560.002,600.002,540.002,575.002,575.000.59%35,071
Nov 3, 20252,590.002,610.002,560.002,560.002,560.00-1.16%145,996
Oct 31, 20252,640.002,645.002,570.002,590.002,590.00-1.89%163,499
Oct 30, 20252,665.002,665.002,605.002,640.002,640.00-0.75%243,629
Oct 29, 20252,705.002,720.002,655.002,660.002,660.00-1.66%202,818
Oct 28, 20252,710.002,735.002,685.002,705.002,705.00-0.18%54,503
Oct 27, 20252,695.002,725.002,675.002,710.002,710.000.56%123,859
Oct 24, 20252,720.002,735.002,680.002,695.002,695.00-0.92%130,630
Oct 23, 20252,730.002,735.002,700.002,720.002,720.00-0.55%80,626
Oct 22, 20252,750.002,750.002,695.002,735.002,735.00-0.55%131,718
Oct 21, 20252,780.002,795.002,715.002,750.002,750.00-1.08%194,121
Oct 20, 20252,785.002,795.002,735.002,780.002,780.00-0.18%86,862
Oct 17, 20252,845.002,850.002,780.002,785.002,785.00-2.11%53,077
Oct 16, 20252,855.002,865.002,805.002,845.002,845.00-0.35%46,994
Oct 15, 20252,770.002,855.002,765.002,855.002,855.003.07%35,078
Oct 14, 20252,840.002,845.002,725.002,770.002,770.00-2.46%183,553
Oct 13, 20252,825.002,895.002,810.002,840.002,840.00-0.70%37,964
Oct 10, 20252,910.002,920.002,855.002,860.002,860.00-1.21%83,508
Oct 2, 20252,850.002,925.002,780.002,895.002,895.001.76%145,858
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