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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	3,045	3,035	3,035	3,045	2,980	37,899
August 06, 2025	3,025	3,030	3,030	3,030	2,975	71,692
August 05, 2025	3,020	3,025	3,025	3,045	2,965	82,519
August 04, 2025	2,980	3,020	3,020	3,020	2,900	91,060
August 01, 2025	3,160	2,980	2,980	3,160	2,965	216,061
July 31, 2025	3,070	3,165	3,165	3,165	3,070	203,658
July 30, 2025	3,045	3,070	3,070	3,105	3,030	181,150
July 29, 2025	3,075	3,045	3,045	3,075	2,945	196,176
July 28, 2025	3,070	3,040	3,040	3,080	2,945	343,507
July 25, 2025	3,050	3,070	3,070	3,130	3,020	267,377
July 24, 2025	3,130	3,050	3,050	3,140	3,040	200,310
July 23, 2025	3,075	3,125	3,125	3,155	3,075	213,350
July 22, 2025	3,050	3,075	3,075	3,115	3,015	243,318
July 21, 2025	3,145	3,060	3,060	3,145	3,015	313,248
July 18, 2025	3,180	3,145	3,145	3,190	3,045	371,350
July 17, 2025	3,050	3,180	3,180	3,240	2,950	1.23M
July 16, 2025	2,845	3,040	3,040	3,130	2,810	1.23M
July 15, 2025	2,780	2,830	2,830	2,940	2,745	547,348
July 14, 2025	2,755	2,780	2,780	2,850	2,730	317,603
July 11, 2025	2,750	2,755	2,755	2,765	2,725	115,345
July 10, 2025	2,740	2,750	2,750	2,750	2,705	109,483
July 09, 2025	2,720	2,725	2,725	2,745	2,700	83,036
July 08, 2025	2,675	2,720	2,720	2,725	2,640	94,456
July 07, 2025	2,730	2,675	2,675	2,750	2,645	174,765
July 04, 2025	2,680	2,670	2,670	2,700	2,605	134,633
July 03, 2025	2,630	2,680	2,680	2,705	2,600	237,487
July 02, 2025	2,620	2,630	2,630	2,630	2,550	194,212
July 01, 2025	2,595	2,620	2,620	2,625	2,565	144,176
June 30, 2025	2,535	2,595	2,595	2,595	2,500	206,283
June 27, 2025	2,460	2,535	2,535	2,550	2,445	320,399
June 26, 2025	2,435	2,460	2,460	2,490	2,420	252,692
June 25, 2025	2,340	2,455	2,455	2,470	2,330	1.1M
June 24, 2025	2,330	2,340	2,340	2,355	2,325	157,010
June 23, 2025	2,330	2,335	2,335	2,370	2,305	112,782
June 20, 2025	2,345	2,335	2,335	2,345	2,305	105,468
June 19, 2025	2,330	2,335	2,335	2,345	2,310	49,675
June 18, 2025	2,310	2,330	2,330	2,335	2,300	105,788
June 17, 2025	2,320	2,310	2,310	2,330	2,300	85,245
June 16, 2025	2,360	2,320	2,320	2,360	2,300	86,076
June 13, 2025	2,340	2,335	2,335	2,355	2,305	181,456
June 12, 2025	2,335	2,335	2,335	2,355	2,330	69,694
June 11, 2025	2,355	2,335	2,335	2,355	2,320	89,726
June 10, 2025	2,330	2,340	2,340	2,360	2,320	106,675
June 09, 2025	2,305	2,335	2,335	2,345	2,300	156,155
June 05, 2025	2,285	2,300	2,300	2,310	2,280	54,200
June 04, 2025	2,240	2,280	2,280	2,295	2,240	125,904
June 02, 2025	2,275	2,240	2,240	2,275	2,235	73,974
May 30, 2025	2,250	2,250	2,250	2,275	2,230	121,896
May 29, 2025	2,225	2,260	2,260	2,260	2,225	56,808
May 28, 2025	2,220	2,220	2,220	2,245	2,210	62,206

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