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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,770	2,850	2,850	2,850	2,760	79,165
September 03, 2025	2,710	2,775	2,775	2,775	2,710	91,729
September 02, 2025	2,690	2,710	2,710	2,745	2,685	106,296
September 01, 2025	2,780	2,695	2,695	2,800	2,680	115,880
August 29, 2025	2,880	2,785	2,785	2,895	2,765	138,520
August 28, 2025	2,825	2,880	2,880	2,900	2,825	41,074
August 27, 2025	2,875	2,825	2,825	2,890	2,800	75,369
August 26, 2025	2,900	2,875	2,875	2,950	2,870	74,998
August 25, 2025	2,900	2,940	2,940	2,950	2,875	136,227
August 22, 2025	2,955	2,900	2,900	2,995	2,900	86,501
August 21, 2025	3,000	2,955	2,955	3,035	2,915	98,882
August 20, 2025	3,020	3,000	3,000	3,020	2,920	159,239
August 19, 2025	3,040	3,020	3,020	3,050	2,990	104,441
August 18, 2025	3,115	3,050	3,050	3,130	2,930	105,049
August 14, 2025	3,095	3,115	3,115	3,130	3,085	125,849
August 13, 2025	3,120	3,105	3,105	3,150	3,080	133,630
August 12, 2025	3,020	3,120	3,120	3,145	3,020	191,487
August 11, 2025	2,985	3,030	3,030	3,080	2,980	155,969
August 08, 2025	3,035	2,985	2,985	3,065	2,985	105,132

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