Skip to main content
logo
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,770.00
-20.00 (-0.72%)
Last updated: Sep 3, 2026, 2:19 PM KST

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,790.002,805.002,770.002,790.00--4,946
Sep 2, 20262,825.002,825.002,765.002,790.002,790.00-1.24%42,988
Sep 1, 20262,775.002,855.002,735.002,825.002,825.001.44%74,561
Aug 31, 20262,780.002,785.002,735.002,785.002,785.00-21,951
Aug 28, 20262,790.002,790.002,740.002,785.002,785.000.91%41,453
Aug 27, 20262,810.002,815.002,730.002,760.002,760.00-1.60%26,150
Aug 26, 20262,805.002,820.002,770.002,805.002,805.000.18%32,428
Aug 25, 20262,760.002,800.002,700.002,800.002,800.001.82%57,555
Aug 24, 20262,735.002,755.002,720.002,750.002,750.000.92%21,067
Aug 21, 20262,735.002,740.002,700.002,725.002,725.00-0.37%11,783
Aug 20, 20262,735.002,755.002,710.002,735.002,735.00-30,205
Aug 19, 20262,760.002,760.002,710.002,735.002,735.00-1.62%33,551
Aug 18, 20262,815.002,815.002,740.002,780.002,780.00-1.24%77,025
Aug 14, 20262,800.002,815.002,770.002,815.002,815.000.36%50,552
Aug 13, 20262,815.002,830.002,785.002,805.002,805.00-0.53%54,119
Aug 12, 20262,820.002,830.002,780.002,820.002,820.00-35,761
Aug 11, 20262,795.002,825.002,790.002,820.002,820.000.89%43,712
Aug 10, 20262,750.002,800.002,750.002,795.002,795.001.64%51,085
Aug 7, 20262,750.002,760.002,720.002,750.002,750.00-24,495
Aug 6, 20262,785.002,790.002,730.002,750.002,750.00-1.26%33,254
Aug 5, 20262,790.002,805.002,765.002,785.002,785.000.54%29,953
Aug 4, 20262,720.002,785.002,720.002,770.002,770.001.09%25,434
Aug 3, 20262,750.002,760.002,700.002,740.002,740.00-0.36%32,292
Jul 31, 20262,710.002,750.002,675.002,750.002,750.002.42%25,061
Jul 30, 20262,650.002,730.002,620.002,685.002,685.001.32%65,990
Jul 29, 20262,710.002,765.002,530.002,650.002,650.00-1.49%140,999
Jul 28, 20262,760.002,775.002,640.002,690.002,690.00-2.54%89,322
Jul 27, 20262,755.002,785.002,740.002,760.002,760.00-0.72%20,871
Jul 24, 20262,735.002,815.002,710.002,780.002,780.001.46%42,006
Jul 23, 20262,690.002,760.002,690.002,740.002,740.001.86%39,772
Jul 22, 20262,750.002,770.002,690.002,690.002,690.00-2.00%31,209
Jul 21, 20262,680.002,765.002,630.002,745.002,745.000.73%74,137
Jul 20, 20262,750.002,760.002,680.002,725.002,725.00-1.45%75,401
Jul 16, 20262,755.002,775.002,690.002,765.002,765.000.36%34,499
Jul 15, 20262,730.002,755.002,700.002,755.002,755.001.85%47,215
Jul 14, 20262,665.002,745.002,660.002,705.002,705.000.74%69,491
Jul 13, 20262,745.002,795.002,680.002,685.002,685.00-2.89%78,011
Jul 10, 20262,705.002,770.002,685.002,765.002,765.002.98%43,507
Jul 9, 20262,685.002,720.002,610.002,685.002,685.000.75%36,877
Jul 8, 20262,730.002,745.002,640.002,665.002,665.00-2.38%70,562
Jul 7, 20262,720.002,785.002,685.002,730.002,730.00-53,891
Jul 6, 20262,775.002,795.002,725.002,730.002,730.00-0.73%35,601
Jul 3, 20262,720.002,760.002,680.002,750.002,750.001.48%28,462
Jul 2, 20262,785.002,785.002,710.002,710.002,710.00-2.69%58,286
Jul 1, 20262,770.002,795.002,725.002,785.002,785.00-58,224
Jun 30, 20262,770.002,795.002,745.002,785.002,785.000.54%63,808
Jun 29, 20262,665.002,785.002,665.002,770.002,770.005.73%61,815
Jun 26, 20262,680.002,715.002,645.002,680.002,620.00-86,367
Jun 25, 20262,655.002,730.002,640.002,680.002,620.00-55,645
Jun 24, 20262,680.002,715.002,640.002,680.002,620.00-0.56%65,308