Skip to main content
logo
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,725.00
-40.00 (-1.45%)
Jul 20, 2026, 3:30 PM KST

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,790.002,790.002,640.002,695.002,634.66-3.41%130,286
Jun 22, 20262,795.002,830.002,740.002,790.002,727.54-0.18%80,480
Jun 19, 20262,830.002,850.002,755.002,795.002,732.43-1.24%59,640
Jun 18, 20262,855.002,870.002,800.002,830.002,766.64-0.88%65,203
Jun 17, 20262,870.002,905.002,835.002,855.002,791.08-1.04%47,897
Jun 16, 20262,845.002,900.002,790.002,885.002,820.411.41%86,336
Jun 15, 20262,850.002,890.002,810.002,845.002,781.310.71%121,319
Jun 12, 20262,750.002,885.002,750.002,825.002,761.752.73%81,870
Jun 11, 20262,680.002,820.002,620.002,750.002,688.432.04%125,543
Jun 10, 20262,695.002,720.002,630.002,695.002,634.66-0.19%77,223
Jun 9, 20262,645.002,740.002,580.002,700.002,639.555.26%80,049
Jun 8, 20262,670.002,670.002,550.002,565.002,507.57-5.70%293,158
Jun 5, 20262,800.002,800.002,690.002,720.002,659.10-0.91%58,255
Jun 4, 20262,690.002,820.002,690.002,745.002,683.540.73%96,536
Jun 2, 20262,720.002,750.002,655.002,725.002,663.990.18%148,981
Jun 1, 20262,840.002,845.002,720.002,720.002,659.10-4.39%180,648
May 29, 20262,930.002,930.002,795.002,845.002,781.31-1.56%129,562
May 28, 20262,915.002,925.002,830.002,890.002,825.30-0.69%161,346
May 27, 20263,025.003,025.002,905.002,910.002,844.85-2.18%124,512
May 26, 20263,100.003,100.002,975.002,975.002,908.40-2.78%143,930
May 22, 20262,960.003,060.002,945.003,060.002,991.494.97%100,500
May 21, 20263,030.003,040.002,915.002,915.002,849.74-1.19%146,038
May 20, 20263,050.003,050.002,915.002,950.002,883.96-1.83%120,032
May 19, 20263,070.003,075.002,950.003,005.002,937.72-1.31%214,134
May 18, 20263,120.003,140.003,010.003,045.002,976.83-2.40%140,719
May 15, 20263,105.003,185.003,045.003,120.003,050.150.48%180,164
May 14, 20263,090.003,140.003,050.003,105.003,035.490.65%198,778
May 13, 20263,215.003,215.003,065.003,085.003,015.93-4.04%329,645
May 12, 20263,380.003,385.003,175.003,215.003,143.02-5.02%275,029
May 11, 20263,420.003,455.003,305.003,385.003,309.22-1.60%176,675
May 8, 20263,445.003,500.003,380.003,440.003,362.99-0.15%119,838
May 7, 20263,465.003,575.003,400.003,445.003,367.87-0.43%264,009
May 6, 20263,360.003,555.003,300.003,460.003,382.543.28%604,314