Hansol Logistics Co., Ltd. (KRX:009180)
South Korea · Delayed Price · Currency is KRW 3,005.00
-40.00 (-1.31%)
Last updated: May 19, 2026, 2:19 PM KST
Hansol Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3,120.00 | 3,140.00 | 3,010.00 | 3,045.00 | 3,045.00 | -2.40% | 140,276 |
| May 15, 2026 | 3,105.00 | 3,185.00 | 3,045.00 | 3,120.00 | 3,120.00 | 0.48% | 180,164 |
| May 14, 2026 | 3,090.00 | 3,140.00 | 3,050.00 | 3,105.00 | 3,105.00 | 0.65% | 198,778 |
| May 13, 2026 | 3,215.00 | 3,215.00 | 3,065.00 | 3,085.00 | 3,085.00 | -4.04% | 329,645 |
| May 12, 2026 | 3,380.00 | 3,385.00 | 3,175.00 | 3,215.00 | 3,215.00 | -5.02% | 275,029 |
| May 11, 2026 | 3,420.00 | 3,455.00 | 3,305.00 | 3,385.00 | 3,385.00 | -1.60% | 176,675 |
| May 8, 2026 | 3,445.00 | 3,500.00 | 3,380.00 | 3,440.00 | 3,440.00 | -0.15% | 119,838 |
| May 7, 2026 | 3,465.00 | 3,575.00 | 3,400.00 | 3,445.00 | 3,445.00 | -0.43% | 264,009 |
| May 6, 2026 | 3,360.00 | 3,555.00 | 3,300.00 | 3,460.00 | 3,460.00 | 3.28% | 604,314 |
| May 4, 2026 | 3,180.00 | 3,455.00 | 3,180.00 | 3,350.00 | 3,350.00 | 5.51% | 455,558 |
| Apr 30, 2026 | 3,205.00 | 3,205.00 | 3,150.00 | 3,175.00 | 3,175.00 | -0.63% | 90,919 |
| Apr 29, 2026 | 3,160.00 | 3,195.00 | 3,135.00 | 3,195.00 | 3,195.00 | 1.11% | 84,682 |
| Apr 28, 2026 | 3,300.00 | 3,300.00 | 3,135.00 | 3,160.00 | 3,160.00 | -4.82% | 347,734 |
| Apr 27, 2026 | 3,250.00 | 3,365.00 | 3,205.00 | 3,320.00 | 3,320.00 | 3.75% | 332,406 |
| Apr 24, 2026 | 3,105.00 | 3,245.00 | 3,105.00 | 3,200.00 | 3,200.00 | 3.23% | 158,845 |
| Apr 23, 2026 | 3,160.00 | 3,195.00 | 3,100.00 | 3,100.00 | 3,100.00 | -1.90% | 119,043 |
| Apr 22, 2026 | 3,165.00 | 3,175.00 | 3,110.00 | 3,160.00 | 3,160.00 | 0.32% | 109,200 |
| Apr 21, 2026 | 3,185.00 | 3,225.00 | 3,150.00 | 3,150.00 | 3,150.00 | -1.56% | 156,523 |
| Apr 20, 2026 | 3,240.00 | 3,260.00 | 3,200.00 | 3,200.00 | 3,200.00 | -1.84% | 124,258 |
| Apr 17, 2026 | 3,250.00 | 3,265.00 | 3,205.00 | 3,260.00 | 3,260.00 | -0.15% | 103,872 |
| Apr 16, 2026 | 3,285.00 | 3,285.00 | 3,205.00 | 3,265.00 | 3,265.00 | 0.15% | 132,131 |
| Apr 15, 2026 | 3,210.00 | 3,260.00 | 3,185.00 | 3,260.00 | 3,260.00 | 1.56% | 182,048 |
| Apr 14, 2026 | 3,255.00 | 3,255.00 | 3,165.00 | 3,210.00 | 3,210.00 | 0.78% | 159,180 |
| Apr 13, 2026 | 3,210.00 | 3,225.00 | 3,135.00 | 3,185.00 | 3,185.00 | -0.78% | 134,389 |
| Apr 10, 2026 | 3,035.00 | 3,260.00 | 3,035.00 | 3,210.00 | 3,210.00 | 5.77% | 460,353 |
| Apr 9, 2026 | 3,040.00 | 3,045.00 | 2,965.00 | 3,035.00 | 3,035.00 | - | 164,858 |
| Apr 8, 2026 | 2,960.00 | 3,040.00 | 2,955.00 | 3,035.00 | 3,035.00 | 3.06% | 120,851 |
| Apr 7, 2026 | 2,965.00 | 3,000.00 | 2,915.00 | 2,945.00 | 2,945.00 | -1.01% | 116,047 |
| Apr 6, 2026 | 2,950.00 | 2,985.00 | 2,950.00 | 2,975.00 | 2,975.00 | 0.17% | 73,357 |
| Apr 3, 2026 | 2,910.00 | 2,970.00 | 2,910.00 | 2,970.00 | 2,970.00 | 2.41% | 67,294 |
| Apr 2, 2026 | 2,960.00 | 2,980.00 | 2,880.00 | 2,900.00 | 2,900.00 | -1.86% | 75,813 |
| Apr 1, 2026 | 2,915.00 | 2,955.00 | 2,875.00 | 2,955.00 | 2,955.00 | 2.96% | 70,764 |
| Mar 31, 2026 | 2,925.00 | 2,955.00 | 2,860.00 | 2,870.00 | 2,870.00 | -1.54% | 126,372 |
| Mar 30, 2026 | 2,900.00 | 2,930.00 | 2,880.00 | 2,915.00 | 2,915.00 | - | 71,422 |
| Mar 27, 2026 | 2,945.00 | 2,950.00 | 2,860.00 | 2,915.00 | 2,915.00 | -1.02% | 83,249 |
| Mar 26, 2026 | 2,990.00 | 2,990.00 | 2,910.00 | 2,945.00 | 2,945.00 | -0.51% | 95,880 |
| Mar 25, 2026 | 2,930.00 | 2,990.00 | 2,930.00 | 2,960.00 | 2,960.00 | 0.68% | 88,680 |
| Mar 24, 2026 | 2,920.00 | 2,950.00 | 2,885.00 | 2,940.00 | 2,940.00 | 1.38% | 100,082 |
| Mar 23, 2026 | 3,010.00 | 3,015.00 | 2,870.00 | 2,900.00 | 2,900.00 | -3.65% | 173,448 |
| Mar 20, 2026 | 2,900.00 | 3,020.00 | 2,900.00 | 3,010.00 | 3,010.00 | 3.79% | 206,087 |
| Mar 19, 2026 | 2,935.00 | 2,935.00 | 2,880.00 | 2,900.00 | 2,900.00 | -1.36% | 100,096 |
| Mar 18, 2026 | 2,960.00 | 2,960.00 | 2,910.00 | 2,940.00 | 2,940.00 | 0.34% | 108,739 |
| Mar 17, 2026 | 2,920.00 | 2,975.00 | 2,905.00 | 2,930.00 | 2,930.00 | 0.51% | 96,034 |
| Mar 16, 2026 | 2,965.00 | 3,090.00 | 2,895.00 | 2,915.00 | 2,915.00 | -1.69% | 352,244 |
| Mar 13, 2026 | 2,970.00 | 3,020.00 | 2,935.00 | 2,965.00 | 2,965.00 | -0.67% | 140,302 |
| Mar 12, 2026 | 2,930.00 | 2,985.00 | 2,900.00 | 2,985.00 | 2,985.00 | 1.70% | 142,496 |
| Mar 11, 2026 | 2,880.00 | 2,970.00 | 2,870.00 | 2,935.00 | 2,935.00 | 2.09% | 187,750 |
| Mar 10, 2026 | 2,935.00 | 2,970.00 | 2,870.00 | 2,875.00 | 2,875.00 | -2.04% | 275,372 |
| Mar 9, 2026 | 2,890.00 | 2,945.00 | 2,820.00 | 2,935.00 | 2,935.00 | -0.17% | 355,046 |
| Mar 6, 2026 | 3,000.00 | 3,050.00 | 2,870.00 | 2,940.00 | 2,940.00 | -1.18% | 472,786 |