Skip to main content
logo
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,565.00
-155.00 (-5.70%)
At close: Jun 8, 2026

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,670.002,670.002,550.002,565.002,565.00-5.70%292,270
Jun 5, 20262,800.002,800.002,690.002,720.002,720.00-0.91%58,206
Jun 4, 20262,690.002,820.002,690.002,745.002,745.000.73%96,536
Jun 2, 20262,720.002,750.002,655.002,725.002,725.000.18%148,981
Jun 1, 20262,840.002,845.002,720.002,720.002,720.00-4.39%180,648
May 29, 20262,930.002,930.002,795.002,845.002,845.00-1.56%129,562
May 28, 20262,915.002,925.002,830.002,890.002,890.00-0.69%161,346
May 27, 20263,025.003,025.002,905.002,910.002,910.00-2.18%124,512
May 26, 20263,100.003,100.002,975.002,975.002,975.00-2.78%143,930
May 22, 20262,960.003,060.002,945.003,060.003,060.004.97%100,500
May 21, 20263,030.003,040.002,915.002,915.002,915.00-1.19%146,038
May 20, 20263,050.003,050.002,915.002,950.002,950.00-1.83%120,032
May 19, 20263,070.003,075.002,950.003,005.003,005.00-1.31%214,134
May 18, 20263,120.003,140.003,010.003,045.003,045.00-2.40%140,719
May 15, 20263,105.003,185.003,045.003,120.003,120.000.48%180,164
May 14, 20263,090.003,140.003,050.003,105.003,105.000.65%198,778
May 13, 20263,215.003,215.003,065.003,085.003,085.00-4.04%329,645
May 12, 20263,380.003,385.003,175.003,215.003,215.00-5.02%275,029
May 11, 20263,420.003,455.003,305.003,385.003,385.00-1.60%176,675
May 8, 20263,445.003,500.003,380.003,440.003,440.00-0.15%119,838
May 7, 20263,465.003,575.003,400.003,445.003,445.00-0.43%264,009
May 6, 20263,360.003,555.003,300.003,460.003,460.003.28%604,314
May 4, 20263,180.003,455.003,180.003,350.003,350.005.51%455,558
Apr 30, 20263,205.003,205.003,150.003,175.003,175.00-0.63%90,919
Apr 29, 20263,160.003,195.003,135.003,195.003,195.001.11%84,682
Apr 28, 20263,300.003,300.003,135.003,160.003,160.00-4.82%347,734
Apr 27, 20263,250.003,365.003,205.003,320.003,320.003.75%332,406
Apr 24, 20263,105.003,245.003,105.003,200.003,200.003.23%158,845
Apr 23, 20263,160.003,195.003,100.003,100.003,100.00-1.90%119,043
Apr 22, 20263,165.003,175.003,110.003,160.003,160.000.32%109,200
Apr 21, 20263,185.003,225.003,150.003,150.003,150.00-1.56%156,523
Apr 20, 20263,240.003,260.003,200.003,200.003,200.00-1.84%124,258
Apr 17, 20263,250.003,265.003,205.003,260.003,260.00-0.15%103,872
Apr 16, 20263,285.003,285.003,205.003,265.003,265.000.15%132,131
Apr 15, 20263,210.003,260.003,185.003,260.003,260.001.56%182,048
Apr 14, 20263,255.003,255.003,165.003,210.003,210.000.78%159,180
Apr 13, 20263,210.003,225.003,135.003,185.003,185.00-0.78%134,389
Apr 10, 20263,035.003,260.003,035.003,210.003,210.005.77%460,353
Apr 9, 20263,040.003,045.002,965.003,035.003,035.00-164,858
Apr 8, 20262,960.003,040.002,955.003,035.003,035.003.06%120,851
Apr 7, 20262,965.003,000.002,915.002,945.002,945.00-1.01%116,047
Apr 6, 20262,950.002,985.002,950.002,975.002,975.000.17%73,357
Apr 3, 20262,910.002,970.002,910.002,970.002,970.002.41%67,294
Apr 2, 20262,960.002,980.002,880.002,900.002,900.00-1.86%75,813
Apr 1, 20262,915.002,955.002,875.002,955.002,955.002.96%70,764
Mar 31, 20262,925.002,955.002,860.002,870.002,870.00-1.54%126,372
Mar 30, 20262,900.002,930.002,880.002,915.002,915.00-71,422
Mar 27, 20262,945.002,950.002,860.002,915.002,915.00-1.02%83,249
Mar 26, 20262,990.002,990.002,910.002,945.002,945.00-0.51%95,880
Mar 25, 20262,930.002,990.002,930.002,960.002,960.000.68%88,680