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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	20,100	20,250	20,250	20,400	19,970	17,718
October 01, 2025	20,250	20,050	20,050	20,300	20,000	6,879
September 30, 2025	20,500	20,250	20,250	20,500	20,200	7,280
September 29, 2025	20,250	20,550	20,550	20,600	20,100	20,269
September 26, 2025	19,920	20,050	20,050	20,100	19,830	35,774
September 25, 2025	20,100	20,050	20,050	20,100	19,870	6,994
September 24, 2025	20,050	20,100	20,100	20,100	19,900	30,147
September 23, 2025	20,100	20,050	20,050	20,150	19,980	17,425
September 22, 2025	20,250	20,100	20,100	20,300	20,100	19,423
September 19, 2025	20,700	20,200	20,200	20,700	20,200	35,209
September 18, 2025	20,550	20,700	20,700	20,700	20,350	19,589
September 17, 2025	20,750	20,550	20,550	20,750	20,400	15,148
September 16, 2025	20,650	20,750	20,750	20,800	20,600	13,430
September 15, 2025	21,050	20,750	20,750	21,100	20,600	46,310
September 12, 2025	21,400	21,050	21,050	21,450	21,000	21,908
September 11, 2025	20,900	21,500	21,500	21,500	20,900	29,780
September 10, 2025	20,800	21,100	21,100	21,500	20,600	25,990
September 09, 2025	20,700	20,800	20,800	21,000	20,650	4,982
September 08, 2025	20,650	20,700	20,700	20,850	20,550	7,089
September 05, 2025	21,250	20,850	20,850	21,300	20,750	18,385
September 04, 2025	20,750	21,100	21,100	21,150	20,750	16,475
September 03, 2025	20,750	20,800	20,800	20,850	20,600	7,380
September 02, 2025	20,400	20,750	20,750	20,750	20,350	16,970
September 01, 2025	20,200	20,400	20,400	20,800	20,050	19,422
August 29, 2025	20,550	20,300	20,300	20,550	20,150	16,491
August 28, 2025	20,400	20,300	20,300	20,600	20,050	23,538
August 27, 2025	20,500	20,300	20,300	20,500	20,100	21,662
August 26, 2025	20,500	20,300	20,300	20,600	20,100	11,499
August 25, 2025	20,550	20,500	20,500	20,550	20,200	8,709
August 22, 2025	20,200	20,150	20,150	20,550	19,960	28,399
August 21, 2025	19,990	20,300	20,300	20,350	19,950	16,811
August 20, 2025	20,350	19,950	19,950	20,350	19,560	32,513
August 19, 2025	20,550	20,100	20,100	20,550	20,000	22,744
August 18, 2025	20,800	20,450	20,450	20,950	20,400	14,558
August 14, 2025	21,000	20,750	20,750	21,050	20,650	16,521
August 13, 2025	21,050	21,000	21,000	21,200	20,700	20,764
August 12, 2025	20,550	20,800	20,800	21,050	20,500	14,219
August 11, 2025	21,150	20,550	20,550	21,400	20,500	34,799
August 08, 2025	21,000	21,150	21,150	21,500	20,950	65,515
August 07, 2025	21,350	21,350	21,350	21,550	21,150	81,479
August 06, 2025	21,100	21,350	21,350	21,450	21,000	29,317
August 05, 2025	20,900	21,100	21,100	21,250	20,750	23,842
August 04, 2025	20,050	20,900	20,900	21,100	20,050	41,206
August 01, 2025	20,950	20,300	20,300	20,950	19,950	67,780
July 31, 2025	20,800	20,900	20,900	21,150	20,750	21,989
July 30, 2025	20,350	20,750	20,750	20,850	20,300	33,983
July 29, 2025	20,400	20,350	20,350	20,400	20,000	25,129
July 28, 2025	20,700	20,450	20,450	20,750	20,050	43,458
July 25, 2025	20,700	20,750	20,750	20,800	20,400	21,142
July 24, 2025	21,200	20,600	20,600	21,300	20,500	39,386
July 23, 2025	21,500	21,050	21,050	21,500	20,800	49,152
July 22, 2025	21,900	21,350	21,350	22,000	21,250	42,544
July 21, 2025	21,700	21,850	21,850	21,950	21,500	36,809
July 18, 2025	22,250	21,850	21,850	22,400	21,550	40,409
July 17, 2025	22,400	22,250	22,250	22,650	22,050	35,199
July 16, 2025	22,750	22,600	22,600	22,800	22,200	86,121
July 15, 2025	22,600	22,850	22,850	23,850	22,450	199,096
July 14, 2025	22,200	22,450	22,450	22,600	21,900	52,618
July 11, 2025	21,800	22,150	22,150	22,300	21,650	72,750
July 10, 2025	21,400	21,800	21,800	21,850	21,100	64,891

HANJIN Logistics Corporation (002320.KS) KSC