Skip to main content
logo
Hansol Logistics Co., Ltd. (KRX:009180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
-85.00 (-3.16%)
Nov 6, 2026, 3:30 PM KST

Hansol Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,685.002,685.002,475.002,605.002,605.00-3.16%56,797
Nov 5, 20262,705.002,715.002,675.002,690.002,690.000.19%16,915
Nov 4, 20262,725.002,740.002,660.002,685.002,685.00-0.92%62,056
Nov 3, 20262,690.002,740.002,690.002,710.002,710.00-0.55%15,323
Nov 2, 20262,725.002,725.002,690.002,725.002,725.000.93%6,620
Oct 30, 20262,695.002,745.002,670.002,700.002,700.00-1.10%23,502
Oct 29, 20262,755.002,760.002,690.002,730.002,730.000.55%16,741
Oct 28, 20262,690.002,745.002,685.002,715.002,715.000.93%20,105
Oct 27, 20262,720.002,720.002,680.002,690.002,690.000.37%40,047
Oct 26, 20262,720.002,735.002,660.002,680.002,680.00-1.83%48,072
Oct 23, 20262,760.002,760.002,680.002,730.002,730.00-1.09%39,983
Oct 22, 20262,765.002,780.002,740.002,760.002,760.00-0.18%24,132
Oct 21, 20262,785.002,800.002,765.002,765.002,765.00-0.18%11,339
Oct 20, 20262,785.002,790.002,765.002,770.002,770.00-0.72%23,613
Oct 19, 20262,770.002,795.002,720.002,790.002,790.00-0.18%28,291
Oct 16, 20262,790.002,805.002,750.002,795.002,795.00-44,202
Oct 15, 20262,770.002,795.002,730.002,795.002,795.000.18%50,614
Oct 14, 20262,750.002,815.002,750.002,790.002,790.000.54%17,264
Oct 13, 20262,760.002,810.002,750.002,775.002,775.00-0.89%48,887
Oct 12, 20262,790.002,820.002,755.002,800.002,800.00-0.18%17,413
Oct 8, 20262,810.002,810.002,790.002,805.002,805.000.18%36,727
Oct 7, 20262,815.002,815.002,785.002,800.002,800.00-0.36%9,641
Oct 6, 20262,790.002,830.002,790.002,810.002,810.00-32,825
Oct 2, 20262,780.002,815.002,770.002,810.002,810.001.26%33,064
Oct 1, 20262,800.002,800.002,745.002,775.002,775.00-0.54%15,543
Sep 30, 20262,790.002,805.002,770.002,790.002,790.001.27%26,434
Sep 29, 20262,780.002,785.002,755.002,755.002,755.00-44,617
Sep 28, 20262,760.002,775.002,735.002,755.002,755.00-0.18%16,117
Sep 23, 20262,765.002,765.002,745.002,760.002,760.000.18%8,905
Sep 22, 20262,765.002,770.002,725.002,755.002,755.000.18%12,269
Sep 21, 20262,765.002,770.002,740.002,750.002,750.00-0.54%18,659
Sep 18, 20262,770.002,785.002,755.002,765.002,765.00-0.18%10,827
Sep 17, 20262,755.002,775.002,745.002,770.002,770.00-24,202
Sep 16, 20262,780.002,780.002,745.002,770.002,770.00-0.36%12,344
Sep 15, 20262,755.002,790.002,745.002,780.002,780.00-10,126
Sep 14, 20262,775.002,780.002,740.002,780.002,780.000.18%13,921
Sep 11, 20262,735.002,775.002,735.002,775.002,775.000.54%18,557
Sep 10, 20262,750.002,780.002,730.002,760.002,760.00-53,862
Sep 9, 20262,750.002,800.002,750.002,760.002,760.00-0.54%6,803
Sep 8, 20262,770.002,800.002,755.002,775.002,775.00-0.18%13,108
Sep 7, 20262,805.002,805.002,775.002,780.002,780.00-0.71%11,029
Sep 4, 20262,805.002,805.002,760.002,800.002,800.000.54%25,962
Sep 3, 20262,790.002,805.002,755.002,785.002,785.00-0.18%50,049
Sep 2, 20262,825.002,825.002,765.002,790.002,790.00-1.24%42,990
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%41,588
Aug 27, 20262,810.002,815.002,730.002,760.002,760.00-1.60%26,156
Aug 26, 20262,805.002,820.002,770.002,805.002,805.000.18%32,473
Aug 25, 20262,760.002,800.002,700.002,800.002,800.001.82%57,562