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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	19,660	19,660	19,660	19,770	19,650	24,829
October 16, 2025	19,660	19,810	19,810	20,000	19,660	16,827
October 15, 2025	19,770	19,640	19,640	19,930	19,640	41,892
October 14, 2025	19,740	19,770	19,770	19,890	19,690	14,066
October 13, 2025	19,900	19,740	19,740	19,900	19,640	21,876
October 10, 2025	20,350	19,950	19,950	20,350	19,920	14,537
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

HANJIN Logistics Corporation (002320.KS) KSC