Hansol Logistics Co., Ltd. 009180
KRX · South Korea · Transportation
KRW 2,810.00+35.00 (+1.26%)
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 2,810.00 | +1.26% | KRW 2,780.00 | KRW 2,815.00 | KRW 2,770.00 | 32.26K |
| 2026-10-01 | KRW 2,775.00 | -0.54% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,745.00 | 15.54K |
| 2026-09-30 | KRW 2,790.00 | +1.27% | KRW 2,790.00 | KRW 2,805.00 | KRW 2,770.00 | 26.43K |
| 2026-09-29 | KRW 2,755.00 | 0.00% | KRW 2,780.00 | KRW 2,785.00 | KRW 2,755.00 | 44.62K |
| 2026-09-28 | KRW 2,755.00 | -0.18% | KRW 2,760.00 | KRW 2,775.00 | KRW 2,735.00 | 16.12K |
| 2026-09-23 | KRW 2,760.00 | +0.18% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,745.00 | 8.91K |
| 2026-09-22 | KRW 2,755.00 | +0.18% | KRW 2,765.00 | KRW 2,770.00 | KRW 2,725.00 | 12.27K |
| 2026-09-21 | KRW 2,750.00 | -0.54% | KRW 2,765.00 | KRW 2,770.00 | KRW 2,740.00 | 18.66K |
| 2026-09-18 | KRW 2,765.00 | -0.18% | KRW 2,770.00 | KRW 2,785.00 | KRW 2,755.00 | 10.83K |
| 2026-09-17 | KRW 2,770.00 | 0.00% | KRW 2,755.00 | KRW 2,775.00 | KRW 2,745.00 | 24.20K |
| 2026-09-16 | KRW 2,770.00 | -0.36% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,745.00 | 12.34K |
| 2026-09-15 | KRW 2,780.00 | 0.00% | KRW 2,755.00 | KRW 2,790.00 | KRW 2,745.00 | 10.30K |
| 2026-09-14 | KRW 2,780.00 | +0.18% | KRW 2,775.00 | KRW 2,780.00 | KRW 2,740.00 | 13.92K |
| 2026-09-11 | KRW 2,775.00 | +0.54% | KRW 2,735.00 | KRW 2,775.00 | KRW 2,735.00 | 18.56K |
| 2026-09-10 | KRW 2,760.00 | 0.00% | KRW 2,750.00 | KRW 2,780.00 | KRW 2,730.00 | 53.86K |
| 2026-09-09 | KRW 2,760.00 | -0.54% | KRW 2,750.00 | KRW 2,800.00 | KRW 2,750.00 | 6.80K |
| 2026-09-08 | KRW 2,775.00 | -0.18% | KRW 2,770.00 | KRW 2,800.00 | KRW 2,755.00 | 13.11K |
| 2026-09-07 | KRW 2,780.00 | -0.71% | KRW 2,805.00 | KRW 2,805.00 | KRW 2,775.00 | 11.03K |
| 2026-09-04 | KRW 2,800.00 | +0.54% | KRW 2,805.00 | KRW 2,805.00 | KRW 2,760.00 | 25.96K |
| 2026-09-03 | KRW 2,785.00 | -0.18% | KRW 2,790.00 | KRW 2,805.00 | KRW 2,755.00 | 50.05K |
| 2026-09-02 | KRW 2,790.00 | -1.24% | KRW 2,825.00 | KRW 2,825.00 | KRW 2,765.00 | 42.99K |
| 2026-09-01 | KRW 2,825.00 | +1.44% | KRW 2,775.00 | KRW 2,855.00 | KRW 2,735.00 | 74.56K |
| 2026-08-31 | KRW 2,785.00 | 0.00% | KRW 2,780.00 | KRW 2,785.00 | KRW 2,735.00 | 21.95K |
| 2026-08-28 | KRW 2,785.00 | +0.91% | KRW 2,790.00 | KRW 2,790.00 | KRW 2,740.00 | 41.59K |
| 2026-08-27 | KRW 2,760.00 | -1.60% | KRW 2,810.00 | KRW 2,815.00 | KRW 2,730.00 | 26.16K |
| 2026-08-26 | KRW 2,805.00 | +0.18% | KRW 2,805.00 | KRW 2,820.00 | KRW 2,770.00 | 32.47K |
| 2026-08-25 | KRW 2,800.00 | +1.82% | KRW 2,760.00 | KRW 2,800.00 | KRW 2,700.00 | 57.56K |
| 2026-08-24 | KRW 2,750.00 | +0.92% | KRW 2,735.00 | KRW 2,755.00 | KRW 2,720.00 | 21.09K |
| 2026-08-21 | KRW 2,725.00 | -0.37% | KRW 2,735.00 | KRW 2,740.00 | KRW 2,700.00 | 11.93K |
| 2026-08-20 | KRW 2,735.00 | 0.00% | KRW 2,735.00 | KRW 2,755.00 | KRW 2,710.00 | 30.21K |
| 2026-08-19 | KRW 2,735.00 | -1.62% | KRW 2,760.00 | KRW 2,760.00 | KRW 2,710.00 | 33.56K |
| 2026-08-18 | KRW 2,780.00 | -1.24% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,740.00 | 77.03K |
| 2026-08-14 | KRW 2,815.00 | +0.36% | KRW 2,800.00 | KRW 2,815.00 | KRW 2,770.00 | 50.55K |
| 2026-08-13 | KRW 2,805.00 | -0.53% | KRW 2,815.00 | KRW 2,830.00 | KRW 2,785.00 | 54.12K |
| 2026-08-12 | KRW 2,820.00 | 0.00% | KRW 2,820.00 | KRW 2,830.00 | KRW 2,780.00 | 35.76K |
| 2026-08-11 | KRW 2,820.00 | +0.89% | KRW 2,795.00 | KRW 2,825.00 | KRW 2,790.00 | 43.75K |
| 2026-08-10 | KRW 2,795.00 | +1.64% | KRW 2,750.00 | KRW 2,800.00 | KRW 2,750.00 | 51.51K |
| 2026-08-07 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,760.00 | KRW 2,720.00 | 24.50K |
| 2026-08-06 | KRW 2,750.00 | -1.26% | KRW 2,785.00 | KRW 2,790.00 | KRW 2,730.00 | 33.25K |
| 2026-08-05 | KRW 2,785.00 | +0.54% | KRW 2,790.00 | KRW 2,805.00 | KRW 2,765.00 | 29.95K |
| 2026-08-04 | KRW 2,770.00 | +1.09% | KRW 2,720.00 | KRW 2,785.00 | KRW 2,720.00 | 25.43K |
| 2026-08-03 | KRW 2,740.00 | -0.36% | KRW 2,750.00 | KRW 2,760.00 | KRW 2,700.00 | 32.29K |
| 2026-07-31 | KRW 2,750.00 | +2.42% | KRW 2,710.00 | KRW 2,750.00 | KRW 2,675.00 | 25.06K |
| 2026-07-30 | KRW 2,685.00 | +1.32% | KRW 2,650.00 | KRW 2,730.00 | KRW 2,620.00 | 65.99K |
| 2026-07-29 | KRW 2,650.00 | -1.49% | KRW 2,710.00 | KRW 2,765.00 | KRW 2,530.00 | 141.10K |
| 2026-07-28 | KRW 2,690.00 | -2.54% | KRW 2,760.00 | KRW 2,775.00 | KRW 2,640.00 | 89.34K |
| 2026-07-27 | KRW 2,760.00 | -0.72% | KRW 2,755.00 | KRW 2,785.00 | KRW 2,740.00 | 20.87K |
| 2026-07-24 | KRW 2,780.00 | +1.46% | KRW 2,735.00 | KRW 2,815.00 | KRW 2,710.00 | 42.01K |
| 2026-07-23 | KRW 2,740.00 | +1.86% | KRW 2,690.00 | KRW 2,760.00 | KRW 2,690.00 | 39.77K |
| 2026-07-22 | KRW 2,690.00 | -2.00% | KRW 2,750.00 | KRW 2,770.00 | KRW 2,690.00 | 31.21K |
| 2026-07-21 | KRW 2,745.00 | +0.73% | KRW 2,680.00 | KRW 2,765.00 | KRW 2,630.00 | 74.14K |
| 2026-07-20 | KRW 2,725.00 | -1.45% | KRW 2,750.00 | KRW 2,760.00 | KRW 2,680.00 | 75.40K |
| 2026-07-16 | KRW 2,765.00 | +0.36% | KRW 2,755.00 | KRW 2,775.00 | KRW 2,690.00 | 34.50K |
| 2026-07-15 | KRW 2,755.00 | +1.85% | KRW 2,730.00 | KRW 2,755.00 | KRW 2,700.00 | 47.36K |
| 2026-07-14 | KRW 2,705.00 | +0.74% | KRW 2,665.00 | KRW 2,745.00 | KRW 2,660.00 | 81.58K |
| 2026-07-13 | KRW 2,685.00 | -2.89% | KRW 2,745.00 | KRW 2,795.00 | KRW 2,680.00 | 78.29K |
| 2026-07-10 | KRW 2,765.00 | +2.98% | KRW 2,705.00 | KRW 2,770.00 | KRW 2,685.00 | 43.51K |
| 2026-07-09 | KRW 2,685.00 | +0.75% | KRW 2,685.00 | KRW 2,720.00 | KRW 2,610.00 | 36.88K |
| 2026-07-08 | KRW 2,665.00 | -2.38% | KRW 2,730.00 | KRW 2,745.00 | KRW 2,640.00 | 73.43K |
| 2026-07-07 | KRW 2,730.00 | 0.00% | KRW 2,720.00 | KRW 2,785.00 | KRW 2,685.00 | 53.93K |
| 2026-07-06 | KRW 2,730.00 | -0.73% | KRW 2,775.00 | KRW 2,795.00 | KRW 2,725.00 | 35.60K |
| 2026-07-03 | KRW 2,750.00 | +1.48% | KRW 2,720.00 | KRW 2,760.00 | KRW 2,680.00 | 28.50K |
| 2026-07-02 | KRW 2,710.00 | -2.69% | KRW 2,785.00 | KRW 2,785.00 | KRW 2,710.00 | 58.29K |
| 2026-07-01 | KRW 2,785.00 | 0.00% | KRW 2,770.00 | KRW 2,795.00 | KRW 2,725.00 | 58.74K |
| 2026-06-30 | KRW 2,785.00 | +0.54% | KRW 2,770.00 | KRW 2,795.00 | KRW 2,745.00 | 63.84K |
| 2026-06-29 | KRW 2,770.00 | +3.36% | KRW 2,665.00 | KRW 2,785.00 | KRW 2,665.00 | 62.05K |
| 2026-06-26 | KRW 2,680.00 | 0.00% | KRW 2,680.00 | KRW 2,715.00 | KRW 2,645.00 | 86.37K |
| 2026-06-25 | KRW 2,680.00 | 0.00% | KRW 2,655.00 | KRW 2,730.00 | KRW 2,640.00 | 55.65K |
| 2026-06-24 | KRW 2,680.00 | -0.56% | KRW 2,680.00 | KRW 2,715.00 | KRW 2,640.00 | 65.31K |
| 2026-06-23 | KRW 2,695.00 | -3.41% | KRW 2,790.00 | KRW 2,790.00 | KRW 2,640.00 | 130.29K |
| 2026-06-22 | KRW 2,790.00 | -0.18% | KRW 2,795.00 | KRW 2,830.00 | KRW 2,740.00 | 80.48K |
| 2026-06-19 | KRW 2,795.00 | -1.24% | KRW 2,830.00 | KRW 2,850.00 | KRW 2,755.00 | 59.64K |
| 2026-06-18 | KRW 2,830.00 | -0.88% | KRW 2,855.00 | KRW 2,870.00 | KRW 2,800.00 | 65.20K |
| 2026-06-17 | KRW 2,855.00 | -1.04% | KRW 2,870.00 | KRW 2,905.00 | KRW 2,835.00 | 47.90K |
| 2026-06-16 | KRW 2,885.00 | +1.41% | KRW 2,845.00 | KRW 2,900.00 | KRW 2,790.00 | 86.34K |
| 2026-06-15 | KRW 2,845.00 | +0.71% | KRW 2,850.00 | KRW 2,890.00 | KRW 2,810.00 | 121.32K |
| 2026-06-12 | KRW 2,825.00 | +2.73% | KRW 2,750.00 | KRW 2,885.00 | KRW 2,750.00 | 81.87K |
| 2026-06-11 | KRW 2,750.00 | +2.04% | KRW 2,680.00 | KRW 2,820.00 | KRW 2,620.00 | 125.54K |
| 2026-06-10 | KRW 2,695.00 | -0.19% | KRW 2,695.00 | KRW 2,720.00 | KRW 2,630.00 | 117 |
| 2026-06-09 | KRW 2,700.00 | +5.26% | KRW 2,645.00 | KRW 2,740.00 | KRW 2,580.00 | 80.05K |
| 2026-06-08 | KRW 2,565.00 | -5.70% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,550.00 | 293.16K |
| 2026-06-05 | KRW 2,720.00 | -0.91% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,690.00 | 58.26K |
| 2026-06-04 | KRW 2,745.00 | +0.73% | KRW 2,690.00 | KRW 2,820.00 | KRW 2,690.00 | 96.54K |
| 2026-06-02 | KRW 2,725.00 | +0.18% | KRW 2,720.00 | KRW 2,750.00 | KRW 2,655.00 | 148.98K |
| 2026-06-01 | KRW 2,720.00 | -4.39% | KRW 2,840.00 | KRW 2,845.00 | KRW 2,720.00 | 180.65K |
| 2026-05-29 | KRW 2,845.00 | -1.56% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,795.00 | 129.56K |
| 2026-05-28 | KRW 2,890.00 | -0.69% | KRW 2,915.00 | KRW 2,925.00 | KRW 2,830.00 | 161.35K |
| 2026-05-27 | KRW 2,910.00 | -2.18% | KRW 3,025.00 | KRW 3,025.00 | KRW 2,905.00 | 124.51K |
| 2026-05-26 | KRW 2,975.00 | -2.78% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,975.00 | 143.93K |
| 2026-05-22 | KRW 3,060.00 | +4.97% | KRW 2,960.00 | KRW 3,060.00 | KRW 2,945.00 | 100.50K |