HANJIN Logistics Corporation 002320
KRX · South Korea · Transportation
KRW 15,600.00+370.00 (+2.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,350.00 | +0.79% | KRW 15,310.00 | KRW 15,480.00 | KRW 15,210.00 | 11.08K |
| 2026-10-01 | KRW 15,230.00 | -0.78% | KRW 15,290.00 | KRW 15,440.00 | KRW 15,150.00 | 24.81K |
| 2026-09-30 | KRW 15,350.00 | +0.59% | KRW 15,260.00 | KRW 15,470.00 | KRW 15,210.00 | 20.93K |
| 2026-09-29 | KRW 15,260.00 | +3.11% | KRW 14,570.00 | KRW 15,290.00 | KRW 14,570.00 | 59.48K |
| 2026-09-28 | KRW 14,800.00 | +4.82% | KRW 14,290.00 | KRW 14,910.00 | KRW 14,130.00 | 76.82K |
| 2026-09-23 | KRW 14,120.00 | -0.35% | KRW 14,260.00 | KRW 14,260.00 | KRW 14,020.00 | 16.37K |
| 2026-09-22 | KRW 14,170.00 | -2.75% | KRW 14,570.00 | KRW 14,600.00 | KRW 14,160.00 | 25.77K |
| 2026-09-21 | KRW 14,570.00 | +1.39% | KRW 14,380.00 | KRW 14,590.00 | KRW 14,330.00 | 9.79K |
| 2026-09-18 | KRW 14,370.00 | 0.00% | KRW 14,550.00 | KRW 14,550.00 | KRW 14,370.00 | 207.54K |
| 2026-09-17 | KRW 14,370.00 | -0.96% | KRW 14,580.00 | KRW 14,580.00 | KRW 14,330.00 | 15.04K |
| 2026-09-16 | KRW 14,510.00 | -0.27% | KRW 14,530.00 | KRW 14,600.00 | KRW 14,390.00 | 17.53K |
| 2026-09-15 | KRW 14,550.00 | -0.27% | KRW 14,580.00 | KRW 14,720.00 | KRW 14,450.00 | 24.49K |
| 2026-09-14 | KRW 14,590.00 | -0.41% | KRW 14,650.00 | KRW 14,660.00 | KRW 14,480.00 | 17.01K |
| 2026-09-11 | KRW 14,650.00 | +0.34% | KRW 14,500.00 | KRW 14,890.00 | KRW 14,500.00 | 9.51K |
| 2026-09-10 | KRW 14,600.00 | -0.88% | KRW 14,850.00 | KRW 14,850.00 | KRW 14,490.00 | 26.37K |
| 2026-09-09 | KRW 14,730.00 | +0.07% | KRW 14,720.00 | KRW 14,830.00 | KRW 14,680.00 | 7.95K |
| 2026-09-08 | KRW 14,720.00 | -1.27% | KRW 14,960.00 | KRW 14,980.00 | KRW 14,720.00 | 18.67K |
| 2026-09-07 | KRW 14,910.00 | +0.27% | KRW 14,880.00 | KRW 15,100.00 | KRW 14,810.00 | 12.18K |
| 2026-09-04 | KRW 14,870.00 | 0.00% | KRW 14,810.00 | KRW 15,190.00 | KRW 14,770.00 | 15.67K |
| 2026-09-03 | KRW 14,870.00 | +0.95% | KRW 14,980.00 | KRW 15,040.00 | KRW 14,710.00 | 22.45K |
| 2026-09-02 | KRW 14,730.00 | -2.84% | KRW 15,040.00 | KRW 15,060.00 | KRW 14,730.00 | 24.45K |
| 2026-09-01 | KRW 15,160.00 | +1.54% | KRW 14,940.00 | KRW 15,190.00 | KRW 14,800.00 | 15.42K |
| 2026-08-31 | KRW 14,930.00 | -0.99% | KRW 15,080.00 | KRW 15,090.00 | KRW 14,770.00 | 22.38K |
| 2026-08-28 | KRW 15,080.00 | +1.48% | KRW 14,880.00 | KRW 15,180.00 | KRW 14,770.00 | 11.42K |
| 2026-08-27 | KRW 14,860.00 | -1.85% | KRW 15,180.00 | KRW 15,440.00 | KRW 14,820.00 | 16.09K |
| 2026-08-26 | KRW 15,140.00 | +0.26% | KRW 15,110.00 | KRW 15,400.00 | KRW 15,000.00 | 15.41K |
| 2026-08-25 | KRW 15,100.00 | +0.07% | KRW 15,300.00 | KRW 15,300.00 | KRW 14,770.00 | 13.94K |
| 2026-08-24 | KRW 15,090.00 | +0.60% | KRW 15,190.00 | KRW 15,190.00 | KRW 14,820.00 | 14.88K |
| 2026-08-21 | KRW 15,000.00 | -0.40% | KRW 15,080.00 | KRW 15,080.00 | KRW 14,750.00 | 15.32K |
| 2026-08-20 | KRW 15,060.00 | +0.40% | KRW 14,950.00 | KRW 15,080.00 | KRW 14,900.00 | 21.59K |
| 2026-08-19 | KRW 15,000.00 | -1.90% | KRW 15,300.00 | KRW 15,300.00 | KRW 14,730.00 | 23.09K |
| 2026-08-18 | KRW 15,290.00 | -1.35% | KRW 15,380.00 | KRW 15,590.00 | KRW 15,070.00 | 22.51K |
| 2026-08-14 | KRW 15,500.00 | +2.51% | KRW 15,210.00 | KRW 15,500.00 | KRW 15,210.00 | 22.00K |
| 2026-08-13 | KRW 15,120.00 | -0.20% | KRW 15,450.00 | KRW 15,450.00 | KRW 15,110.00 | 21.90K |
| 2026-08-12 | KRW 15,150.00 | -1.56% | KRW 15,480.00 | KRW 15,480.00 | KRW 15,000.00 | 27.89K |
| 2026-08-11 | KRW 15,390.00 | +1.12% | KRW 15,350.00 | KRW 15,500.00 | KRW 15,180.00 | 20.32K |
| 2026-08-10 | KRW 15,220.00 | +0.73% | KRW 15,210.00 | KRW 15,360.00 | KRW 14,910.00 | 35.38K |
| 2026-08-07 | KRW 15,110.00 | -0.40% | KRW 15,120.00 | KRW 15,280.00 | KRW 15,040.00 | 26.94K |
| 2026-08-06 | KRW 15,170.00 | -1.37% | KRW 15,490.00 | KRW 15,490.00 | KRW 15,060.00 | 24.43K |
| 2026-08-05 | KRW 15,380.00 | +1.18% | KRW 15,380.00 | KRW 15,490.00 | KRW 15,220.00 | 28.69K |
| 2026-08-04 | KRW 15,200.00 | +1.88% | KRW 14,920.00 | KRW 15,270.00 | KRW 14,920.00 | 30.21K |
| 2026-08-03 | KRW 14,920.00 | -0.53% | KRW 15,000.00 | KRW 15,170.00 | KRW 14,710.00 | 20.13K |
| 2026-07-31 | KRW 15,000.00 | +3.31% | KRW 14,470.00 | KRW 15,000.00 | KRW 14,210.00 | 37.80K |
| 2026-07-30 | KRW 14,520.00 | +1.04% | KRW 14,000.00 | KRW 14,750.00 | KRW 14,000.00 | 30.95K |
| 2026-07-29 | KRW 14,370.00 | -1.98% | KRW 14,660.00 | KRW 14,980.00 | KRW 13,700.00 | 35.01K |
| 2026-07-28 | KRW 14,660.00 | -3.23% | KRW 15,030.00 | KRW 15,130.00 | KRW 14,570.00 | 13.70K |
| 2026-07-27 | KRW 15,150.00 | +0.07% | KRW 15,140.00 | KRW 15,280.00 | KRW 14,860.00 | 21.00K |
| 2026-07-24 | KRW 15,140.00 | 0.00% | KRW 14,940.00 | KRW 15,370.00 | KRW 14,870.00 | 34.40K |
| 2026-07-23 | KRW 15,140.00 | +4.78% | KRW 14,360.00 | KRW 15,140.00 | KRW 14,360.00 | 25.29K |
| 2026-07-22 | KRW 14,450.00 | -1.03% | KRW 15,110.00 | KRW 15,110.00 | KRW 14,440.00 | 21.43K |
| 2026-07-21 | KRW 14,600.00 | -0.54% | KRW 14,950.00 | KRW 14,950.00 | KRW 14,350.00 | 18.53K |
| 2026-07-20 | KRW 14,680.00 | -4.43% | KRW 15,400.00 | KRW 15,400.00 | KRW 14,610.00 | 45.02K |
| 2026-07-16 | KRW 15,360.00 | +0.79% | KRW 15,330.00 | KRW 15,690.00 | KRW 15,180.00 | 21.39K |
| 2026-07-15 | KRW 15,240.00 | +0.26% | KRW 15,390.00 | KRW 15,590.00 | KRW 15,180.00 | 16.09K |
| 2026-07-14 | KRW 15,200.00 | -2.56% | KRW 15,780.00 | KRW 15,780.00 | KRW 15,200.00 | 26.20K |
| 2026-07-13 | KRW 15,600.00 | -1.39% | KRW 15,820.00 | KRW 16,110.00 | KRW 15,560.00 | 29.44K |
| 2026-07-10 | KRW 15,820.00 | +1.41% | KRW 15,520.00 | KRW 16,100.00 | KRW 15,520.00 | 38.39K |
| 2026-07-09 | KRW 15,600.00 | -4.65% | KRW 16,210.00 | KRW 16,700.00 | KRW 15,510.00 | 24.80K |
| 2026-07-08 | KRW 16,360.00 | -1.56% | KRW 16,500.00 | KRW 16,670.00 | KRW 16,230.00 | 27.57K |
| 2026-07-07 | KRW 16,620.00 | +2.34% | KRW 15,850.00 | KRW 17,050.00 | KRW 15,850.00 | 41.34K |
| 2026-07-06 | KRW 16,240.00 | +0.93% | KRW 16,250.00 | KRW 16,520.00 | KRW 16,020.00 | 19.81K |
| 2026-07-03 | KRW 16,090.00 | +1.32% | KRW 16,130.00 | KRW 16,200.00 | KRW 15,610.00 | 45.89K |
| 2026-07-02 | KRW 15,880.00 | -0.87% | KRW 16,360.00 | KRW 16,360.00 | KRW 15,660.00 | 33.79K |
| 2026-07-01 | KRW 16,020.00 | +2.63% | KRW 15,920.00 | KRW 16,030.00 | KRW 15,500.00 | 25.42K |
| 2026-06-30 | KRW 15,610.00 | -1.82% | KRW 16,050.00 | KRW 16,050.00 | KRW 15,600.00 | 7.79K |
| 2026-06-29 | KRW 15,900.00 | +7.00% | KRW 14,860.00 | KRW 15,900.00 | KRW 14,860.00 | 15.77K |
| 2026-06-26 | KRW 14,860.00 | -3.19% | KRW 15,600.00 | KRW 15,600.00 | KRW 14,840.00 | 36.13K |
| 2026-06-25 | KRW 15,350.00 | -0.45% | KRW 15,280.00 | KRW 15,870.00 | KRW 15,270.00 | 13.21K |
| 2026-06-24 | KRW 15,420.00 | -0.52% | KRW 15,590.00 | KRW 15,590.00 | KRW 15,220.00 | 24.51K |
| 2026-06-23 | KRW 15,500.00 | -2.58% | KRW 16,290.00 | KRW 16,290.00 | KRW 15,480.00 | 35.69K |
| 2026-06-22 | KRW 15,910.00 | -1.43% | KRW 16,140.00 | KRW 16,500.00 | KRW 15,890.00 | 33.62K |
| 2026-06-19 | KRW 16,140.00 | -3.12% | KRW 16,960.00 | KRW 16,960.00 | KRW 16,040.00 | 36.99K |
| 2026-06-18 | KRW 16,660.00 | -2.12% | KRW 16,990.00 | KRW 16,990.00 | KRW 16,570.00 | 21.78K |
| 2026-06-17 | KRW 17,020.00 | +0.12% | KRW 16,890.00 | KRW 17,120.00 | KRW 16,840.00 | 30.57K |
| 2026-06-16 | KRW 17,000.00 | +0.53% | KRW 17,110.00 | KRW 17,120.00 | KRW 16,720.00 | 22.45K |
| 2026-06-15 | KRW 16,910.00 | +1.99% | KRW 16,960.00 | KRW 17,440.00 | KRW 16,810.00 | 38.01K |
| 2026-06-12 | KRW 16,580.00 | +3.24% | KRW 16,340.00 | KRW 16,860.00 | KRW 16,330.00 | 29.47K |
| 2026-06-11 | KRW 16,060.00 | +0.38% | KRW 15,900.00 | KRW 16,070.00 | KRW 15,700.00 | 14.04K |
| 2026-06-10 | KRW 16,000.00 | -0.31% | KRW 15,910.00 | KRW 16,240.00 | KRW 15,760.00 | 16.44K |
| 2026-06-09 | KRW 16,050.00 | +2.88% | KRW 15,800.00 | KRW 16,300.00 | KRW 15,750.00 | 24.47K |
| 2026-06-08 | KRW 15,600.00 | -4.65% | KRW 16,000.00 | KRW 16,040.00 | KRW 15,550.00 | 43.45K |
| 2026-06-05 | KRW 16,360.00 | -1.15% | KRW 16,550.00 | KRW 16,760.00 | KRW 16,210.00 | 26.07K |
| 2026-06-04 | KRW 16,550.00 | +1.29% | KRW 16,340.00 | KRW 16,550.00 | KRW 16,300.00 | 14.20K |
| 2026-06-02 | KRW 16,340.00 | -0.61% | KRW 16,230.00 | KRW 16,440.00 | KRW 16,160.00 | 31.73K |
| 2026-06-01 | KRW 16,440.00 | -3.92% | KRW 17,110.00 | KRW 17,130.00 | KRW 16,420.00 | 54.94K |
| 2026-05-29 | KRW 17,110.00 | +0.29% | KRW 17,400.00 | KRW 17,400.00 | KRW 16,880.00 | 16.70K |
| 2026-05-28 | KRW 17,060.00 | -1.33% | KRW 17,360.00 | KRW 17,360.00 | KRW 16,800.00 | 39.64K |
| 2026-05-27 | KRW 17,290.00 | -2.32% | KRW 17,690.00 | KRW 17,690.00 | KRW 17,290.00 | 20.47K |
| 2026-05-26 | KRW 17,700.00 | -1.23% | KRW 18,100.00 | KRW 18,200.00 | KRW 17,680.00 | 28.09K |
| 2026-05-22 | KRW 17,920.00 | +2.34% | KRW 17,650.00 | KRW 18,230.00 | KRW 17,650.00 | 40.96K |