HANJIN Logistics Corporation - 002320.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19,320	19,640	19,640	19,660	19,250	19,306
January 13, 2026	19,580	19,320	19,320	19,580	19,230	23,425
January 12, 2026	19,430	19,370	19,370	19,520	19,280	12,589
January 09, 2026	19,400	19,380	19,380	19,540	19,310	7,689
January 08, 2026	19,570	19,380	19,380	19,600	19,200	49,369
January 07, 2026	19,580	19,570	19,570	19,680	19,480	25,077
January 06, 2026	19,690	19,580	19,580	19,690	19,550	14,597
January 05, 2026	19,790	19,690	19,690	19,790	19,500	15,537
January 02, 2026	19,960	19,700	19,700	19,960	19,480	26,240
December 30, 2025	19,860	19,710	19,710	19,980	19,710	18,495
December 29, 2025	20,200	19,860	19,860	20,200	19,800	28,359
December 26, 2025	20,500	20,400	20,400	20,500	20,200	17,963
December 24, 2025	20,450	20,450	20,450	20,550	20,200	22,098
December 23, 2025	20,700	20,300	20,300	20,700	20,000	25,154
December 22, 2025	20,450	20,550	20,550	20,800	20,450	17,834
December 19, 2025	20,600	20,350	20,350	20,950	20,350	48,618
December 18, 2025	20,650	20,550	20,550	20,800	20,400	14,722
December 17, 2025	20,950	20,750	20,750	21,100	20,700	12,735
December 16, 2025	20,950	20,950	20,950	21,150	20,650	31,900
December 15, 2025	20,650	20,900	20,900	21,450	20,450	68,152
December 12, 2025	20,100	20,650	20,650	20,700	20,100	57,639
December 11, 2025	19,860	20,050	20,050	20,150	19,800	23,545
December 10, 2025	19,930	19,840	19,840	19,980	19,820	10,542
December 09, 2025	19,930	19,930	19,930	19,960	19,810	9,864
December 08, 2025	20,050	19,940	19,940	20,200	19,810	14,637
December 05, 2025	20,400	20,050	20,050	20,400	19,910	30,311
December 04, 2025	20,250	20,400	20,400	20,400	19,980	24,322
December 03, 2025	20,200	20,400	20,400	20,550	19,980	34,696
December 02, 2025	19,770	20,000	20,000	20,000	19,620	20,551
December 01, 2025	19,900	19,660	19,660	19,980	19,600	21,560
November 28, 2025	19,970	19,800	19,800	20,000	19,730	8,910
November 27, 2025	19,980	19,880	19,880	19,980	19,720	7,265
November 26, 2025	19,590	19,830	19,830	19,850	19,590	12,337
November 25, 2025	19,750	19,620	19,620	19,900	19,570	20,268
November 24, 2025	20,000	19,730	19,730	20,150	19,720	17,654
November 21, 2025	20,200	20,000	20,000	20,200	19,860	49,831
November 20, 2025	20,150	20,200	20,200	20,500	20,100	18,791
November 19, 2025	20,200	20,150	20,150	20,300	19,990	23,690
November 18, 2025	20,550	20,150	20,150	20,550	20,050	29,900
November 17, 2025	20,400	20,550	20,550	20,650	20,300	10,821
November 14, 2025	20,600	20,500	20,500	20,850	20,450	37,417
November 13, 2025	20,400	20,700	20,700	20,750	20,400	33,511
November 12, 2025	20,650	20,550	20,550	20,725	20,400	22,404
November 11, 2025	20,550	20,550	20,550	20,800	20,300	21,403
November 10, 2025	20,150	20,550	20,550	20,650	20,150	30,860
November 07, 2025	20,450	20,150	20,150	20,500	19,990	11,313
November 06, 2025	19,820	20,450	20,450	20,600	19,810	52,880
November 05, 2025	19,900	19,820	19,820	20,050	19,640	63,970
November 04, 2025	19,950	19,910	19,910	20,100	19,860	34,238
November 03, 2025	20,000	19,960	19,960	20,250	19,900	44,411
October 31, 2025	19,950	20,000	20,000	20,250	19,950	43,484
October 30, 2025	20,150	19,980	19,980	20,300	19,880	40,434
October 29, 2025	20,000	20,150	20,150	20,300	19,990	26,951
October 28, 2025	19,700	20,050	20,050	20,050	19,660	49,314
October 27, 2025	19,550	19,660	19,660	19,800	19,550	34,718
October 24, 2025	19,720	19,550	19,550	19,720	19,390	33,754
October 23, 2025	19,700	19,560	19,560	19,720	19,550	15,559
October 22, 2025	19,500	19,650	19,650	19,720	19,400	20,716
October 21, 2025	19,510	19,500	19,500	19,625	19,460	34,149
October 20, 2025	19,660	19,530	19,530	19,660	19,480	21,652

HANJIN Logistics Corporation (002320.KS) KSC