Skip to main content
logo
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,850.00
+40.00 (1.42%)
Last updated: Sep 9, 2025, 9:29 AM KST

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,850.002,875.002,780.002,810.002,810.00-1.40%78,084
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
Jul 23, 20253,075.003,155.003,075.003,125.003,125.001.63%219,011
Jul 22, 20253,050.003,115.003,015.003,075.003,075.000.82%243,318
Jul 21, 20253,145.003,145.003,015.003,050.003,050.00-3.02%339,683
Jul 18, 20253,180.003,190.003,045.003,145.003,145.00-1.10%371,350
Jul 17, 20253,050.003,240.002,950.003,180.003,180.004.61%1,225,545
Jul 16, 20252,845.003,130.002,810.003,040.003,040.007.42%1,229,936
Jul 15, 20252,780.002,940.002,745.002,830.002,830.001.80%547,348
Jul 14, 20252,755.002,850.002,730.002,780.002,780.000.91%317,603
Jul 11, 20252,750.002,765.002,725.002,755.002,755.000.18%115,345
Jul 10, 20252,740.002,750.002,705.002,750.002,750.000.92%109,483
Jul 9, 20252,720.002,745.002,700.002,725.002,725.000.18%83,036
Jul 8, 20252,675.002,725.002,640.002,720.002,720.001.68%94,456
Jul 7, 20252,730.002,750.002,645.002,675.002,675.000.19%174,765
Jul 4, 20252,680.002,700.002,605.002,670.002,670.00-0.37%134,633
Jul 3, 20252,630.002,705.002,600.002,680.002,680.001.90%237,487
Jul 2, 20252,620.002,630.002,550.002,630.002,630.000.38%194,212
Jul 1, 20252,595.002,625.002,565.002,620.002,620.000.96%144,176
Jun 30, 20252,535.002,595.002,500.002,595.002,595.002.37%206,283