Hansol Logistics Co., Ltd. - 009180.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,820	2,845	2,845	2,895	2,820	130,180
December 03, 2025	2,730	2,840	2,840	2,840	2,700	132,214
December 02, 2025	2,700	2,730	2,730	2,735	2,650	38,809
December 01, 2025	2,680	2,695	2,695	2,745	2,680	83,285
November 28, 2025	2,655	2,690	2,690	2,700	2,635	85,397
November 27, 2025	2,685	2,655	2,655	2,710	2,640	35,665
November 26, 2025	2,630	2,685	2,685	2,690	2,630	60,330
November 25, 2025	2,640	2,615	2,615	2,665	2,605	24,451
November 24, 2025	2,640	2,630	2,630	2,655	2,610	35,161
November 21, 2025	2,640	2,635	2,635	2,670	2,615	78,776
November 20, 2025	2,625	2,675	2,675	2,685	2,600	72,226
November 19, 2025	2,590	2,590	2,590	2,645	2,545	56,284
November 18, 2025	2,650	2,590	2,590	2,660	2,580	81,209
November 17, 2025	2,690	2,650	2,650	2,695	2,630	58,084
November 14, 2025	2,730	2,690	2,690	2,735	2,670	47,061
November 13, 2025	2,675	2,730	2,730	2,745	2,665	80,362
November 12, 2025	2,620	2,675	2,675	2,675	2,615	69,997
November 11, 2025	2,690	2,620	2,620	2,725	2,620	79,336
November 10, 2025	2,585	2,695	2,695	2,700	2,585	121,928
November 07, 2025	2,585	2,585	2,585	2,590	2,525	83,251
November 06, 2025	2,565	2,575	2,575	2,585	2,525	48,838
November 05, 2025	2,575	2,565	2,565	2,580	2,470	109,954
November 04, 2025	2,560	2,575	2,575	2,600	2,540	35,076
November 03, 2025	2,590	2,560	2,560	2,610	2,560	145,996
October 31, 2025	2,640	2,590	2,590	2,645	2,570	163,499
October 30, 2025	2,665	2,640	2,640	2,665	2,605	243,629
October 29, 2025	2,705	2,660	2,660	2,720	2,655	202,818
October 28, 2025	2,710	2,705	2,705	2,735	2,685	54,503
October 27, 2025	2,695	2,710	2,710	2,725	2,675	123,859
October 24, 2025	2,720	2,695	2,695	2,735	2,680	130,630
October 23, 2025	2,730	2,720	2,720	2,735	2,700	80,626
October 22, 2025	2,750	2,735	2,735	2,750	2,695	131,718
October 21, 2025	2,780	2,750	2,750	2,795	2,715	194,121
October 20, 2025	2,785	2,780	2,780	2,795	2,735	86,862
October 17, 2025	2,845	2,785	2,785	2,850	2,780	53,077
October 16, 2025	2,855	2,845	2,845	2,865	2,805	46,985
October 15, 2025	2,770	2,855	2,855	2,855	2,765	35,078
October 14, 2025	2,840	2,770	2,770	2,845	2,725	183,553
October 13, 2025	2,825	2,840	2,840	2,895	2,810	37,964
October 10, 2025	2,910	2,860	2,860	2,920	2,855	83,508
October 02, 2025	2,850	2,895	2,895	2,925	2,780	145,858
October 01, 2025	2,845	2,845	2,845	2,855	2,820	88,532
September 30, 2025	2,845	2,845	2,845	2,865	2,820	33,083
September 29, 2025	2,795	2,845	2,845	2,850	2,795	28,117
September 26, 2025	2,865	2,800	2,800	2,865	2,785	66,550
September 25, 2025	2,865	2,865	2,865	2,865	2,825	62,149
September 24, 2025	2,875	2,865	2,865	2,890	2,850	45,852
September 23, 2025	2,860	2,875	2,875	2,895	2,845	93,338
September 22, 2025	2,905	2,860	2,860	2,905	2,850	68,795
September 19, 2025	2,925	2,925	2,925	2,945	2,885	54,357
September 18, 2025	2,900	2,920	2,920	2,920	2,875	71,929
September 17, 2025	2,895	2,895	2,895	2,920	2,880	65,028
September 16, 2025	2,895	2,890	2,890	2,910	2,865	67,469
September 15, 2025	2,905	2,895	2,895	2,905	2,880	52,494
September 12, 2025	2,880	2,905	2,905	2,905	2,855	72,375
September 11, 2025	2,790	2,885	2,885	2,910	2,780	157,095
September 10, 2025	2,865	2,790	2,790	2,880	2,760	492,487
September 09, 2025	2,810	2,855	2,855	2,855	2,800	83,451
September 08, 2025	2,850	2,810	2,810	2,875	2,780	78,084
September 05, 2025	2,875	2,850	2,850	2,875	2,830	47,905

Hansol Logistics Co., Ltd. (009180.KS) KSC