KRX · 009180 · stock

Hansol Logistics Co., Ltd. (009180) stock price history

Every KRX trading session of Hansol Logistics Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009180 data, free keyYear by year table

009180 adjusted close, 2000 to 2026

009180Hansol Logistics Co., Ltd.
₩2,755+7.7% over one year
20052010201520202025
₩7,522
All time high, 2000
₩3,666
52 week high, ₩2,256 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009180 key facts

  • Hansol Logistics Co., Ltd. (009180) closed at ₩2,755 on Sep 28, 2026 on KRX.
  • 009180's all time high close is ₩7,522, set on Jan 4, 2000; its all time low close is ₩369.30 on Oct 27, 2008.
  • 009180's 52 week range is ₩2,256 to ₩3,666.
  • 009180 returned +7.7% over the year to Sep 28, 2026 and -24.0% over five years.
  • Over ten years 009180 returned +73%, +5.6% a year compounded.
  • 009180's deepest drawdown was -95.1% from Jan 4, 2000 to Oct 27, 2008.
  • DataCedar holds 6,683 daily sessions of 009180 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009180 price chart, 2000 to 2026

009180 adjusted close, Jan 4, 2000 to Sep 28, 2026₩452.87₩1,155₩2,948₩7,522200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009180 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months+5.2%
6 months-3.3%
Year to date+1.9%
1 year+7.7%
3 years+41.7%
5 years-24.0%
10 years+72.6%
Since Jan 4, 2000-63.4%
Compound annual growth, 26.7 years-3.7%

009180 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩7,522 on Jan 4, 2000
All time low close
₩369.30 on Oct 27, 2008
52 week high
₩3,666 on Mar 3, 2026
52 week low
₩2,256 on Nov 5, 2025
Deepest drawdown
-95.1% from Jan 4, 2000 to Oct 27, 2008, not yet recovered
Best single session
+44.3% on Jul 24, 2015
Worst single session
-15.0% on Mar 19, 2020
Volatility, 1 year annualised
31.1%
Sessions closing higher, 1 year
44%
Best calendar year
2005, +220%
Worst calendar year
2008, -62%

009180 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩2,703₩3,666₩2,493₩2,755+1.9%35.2M181
2025₩1,778₩2,960₩1,726₩2,703+52.1%32.1M241
2024₩2,026₩2,837₩1,637₩1,778-11.5%120.2M244
2023₩2,293₩2,752₩1,866₩2,010-13.1%29.6M245
2022₩3,184₩3,981₩1,860₩2,313-26.4%284.1M244
2021₩1,828₩4,531₩1,773₩3,144+72.4%947.8M248
2020₩1,179₩1,985₩645.85₩1,824+54.2%367.7M248
2019₩998.84₩1,273₩777.30₩1,183+18.9%57.8M246
2018₩1,227₩1,912₩737.41₩995.09-18.9%162.2M244
2017₩1,619₩1,740₩1,174₩1,227-25.0%18.6M241
2016₩2,035₩2,085₩1,338₩1,637-18.7%57.5M246
2015₩1,339₩3,977₩1,197₩2,014+50.4%198.3M249
2014₩1,492₩1,922₩1,224₩1,339-9.7%101.7M245
2013₩2,156₩2,829₩1,314₩1,484-30.3%283.4M247
2012₩857.20₩2,560₩757.53₩2,127+149.0%461.2M248
2011₩1,217₩1,306₩575.97₩854.35-29.4%184.2M248
2010₩815.45₩1,998₩709.69₩1,211+48.0%1.1B251
2009₩458.46₩1,043₩409.04₩818.23+81.7%208.4M253
2008₩1,191₩1,402₩339.65₩450.22-61.6%130.1M257
2007₩2,260₩2,575₩1,095₩1,173-48.1%275.2M246
2006₩2,725₩3,261₩1,225₩2,260-15.3%394.3M248
2005₩851.95₩3,276₩694.18₩2,667+219.9%784.7M259
2004₩721.47₩967.07₩450.28₩833.54+15.5%634.7M262
2003₩890.32₩1,284₩621.69₩721.47-19.0%410.1M261
2002₩1,085₩2,134₩772.63₩890.32-17.9%752.1M261
2001₩685.65₩2,118₩539.82₩1,085+58.2%589.7M261
2000₩7,061₩7,931₩665.18₩685.65n/a732.3M259

009180 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩2,755-1.1%
August 2026₩2,785+1.3%
July 2026₩2,750-1.3%
June 2026₩2,785+0.1%
May 2026₩2,781-10.4%
April 2026₩3,104+10.6%
March 2026₩2,806-0.5%
February 2026₩2,820+2.5%
January 2026₩2,752+1.8%
December 2025₩2,703+10.0%
November 2025₩2,457+3.9%
October 2025₩2,366-9.0%

About the 009180 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/009180/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

009180 share price history

Start with any symbol.

Start free