HanWool Materials Science, Inc. 091440
KRX · South Korea · Electronic Technology
KRW 2,795.00-115.00 (-3.95%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,910.00 | +5.24% | KRW 2,765.00 | KRW 2,925.00 | KRW 2,650.00 | 350.39K |
| 2026-09-30 | KRW 2,765.00 | -14.92% | KRW 3,400.00 | KRW 3,450.00 | KRW 2,745.00 | 933.95K |
| 2026-09-29 | KRW 3,250.00 | +3.83% | KRW 3,130.00 | KRW 3,250.00 | KRW 3,060.00 | 335.22K |
| 2026-09-28 | KRW 3,130.00 | +1.29% | KRW 3,130.00 | KRW 3,250.00 | KRW 3,010.00 | 538.93K |
| 2026-09-23 | KRW 3,090.00 | +4.57% | KRW 2,995.00 | KRW 3,120.00 | KRW 2,915.00 | 558.44K |
| 2026-09-22 | KRW 2,955.00 | +4.42% | KRW 2,855.00 | KRW 2,955.00 | KRW 2,810.00 | 418.45K |
| 2026-09-21 | KRW 2,830.00 | +1.80% | KRW 2,780.00 | KRW 2,900.00 | KRW 2,780.00 | 346.44K |
| 2026-09-18 | KRW 2,780.00 | -2.28% | KRW 2,895.00 | KRW 2,895.00 | KRW 2,745.00 | 174.67K |
| 2026-09-17 | KRW 2,845.00 | +5.37% | KRW 2,705.00 | KRW 2,900.00 | KRW 2,705.00 | 442.09K |
| 2026-09-16 | KRW 2,700.00 | +0.56% | KRW 2,700.00 | KRW 2,705.00 | KRW 2,590.00 | 158.14K |
| 2026-09-15 | KRW 2,685.00 | -2.01% | KRW 2,715.00 | KRW 2,800.00 | KRW 2,660.00 | 179.57K |
| 2026-09-14 | KRW 2,740.00 | -1.79% | KRW 2,785.00 | KRW 2,830.00 | KRW 2,700.00 | 73.04K |
| 2026-09-11 | KRW 2,790.00 | 0.00% | KRW 2,750.00 | KRW 2,850.00 | KRW 2,700.00 | 203.66K |
| 2026-09-10 | KRW 2,790.00 | 0.00% | KRW 2,790.00 | KRW 2,840.00 | KRW 2,670.00 | 126.62K |
| 2026-09-09 | KRW 2,790.00 | -0.36% | KRW 2,800.00 | KRW 2,860.00 | KRW 2,725.00 | 145.50K |
| 2026-09-08 | KRW 2,800.00 | +4.09% | KRW 2,690.00 | KRW 2,890.00 | KRW 2,690.00 | 239.66K |
| 2026-09-07 | KRW 2,690.00 | -3.06% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,515.00 | 294.02K |
| 2026-09-04 | KRW 2,775.00 | +1.28% | KRW 2,770.00 | KRW 2,795.00 | KRW 2,710.00 | 70.14K |
| 2026-09-03 | KRW 2,740.00 | +1.48% | KRW 2,700.00 | KRW 2,790.00 | KRW 2,650.00 | 119.69K |
| 2026-09-02 | KRW 2,700.00 | -5.26% | KRW 2,800.00 | KRW 2,850.00 | KRW 2,695.00 | 148.48K |
| 2026-09-01 | KRW 2,850.00 | +5.56% | KRW 2,700.00 | KRW 2,935.00 | KRW 2,650.00 | 206.08K |
| 2026-08-31 | KRW 2,700.00 | -1.28% | KRW 2,735.00 | KRW 2,735.00 | KRW 2,605.00 | 143.66K |
| 2026-08-28 | KRW 2,735.00 | -1.80% | KRW 2,785.00 | KRW 2,830.00 | KRW 2,695.00 | 102.26K |
| 2026-08-27 | KRW 2,785.00 | -1.24% | KRW 2,790.00 | KRW 2,820.00 | KRW 2,695.00 | 208.74K |
| 2026-08-26 | KRW 2,820.00 | -2.93% | KRW 2,885.00 | KRW 2,975.00 | KRW 2,785.00 | 98.45K |
| 2026-08-25 | KRW 2,905.00 | -0.34% | KRW 2,915.00 | KRW 2,980.00 | KRW 2,760.00 | 180.68K |
| 2026-08-24 | KRW 2,915.00 | -5.20% | KRW 3,100.00 | KRW 3,125.00 | KRW 2,895.00 | 178.03K |
| 2026-08-21 | KRW 3,075.00 | -1.13% | KRW 3,115.00 | KRW 3,135.00 | KRW 3,000.00 | 129.26K |
| 2026-08-20 | KRW 3,110.00 | +3.67% | KRW 3,075.00 | KRW 3,130.00 | KRW 2,860.00 | 129.70K |
| 2026-08-19 | KRW 3,000.00 | +0.33% | KRW 2,990.00 | KRW 3,040.00 | KRW 2,815.00 | 195.53K |
| 2026-08-18 | KRW 2,990.00 | -13.58% | KRW 3,800.00 | KRW 3,950.00 | KRW 2,970.00 | 1.10M |
| 2026-08-14 | KRW 3,460.00 | +3.59% | KRW 3,340.00 | KRW 3,500.00 | KRW 3,310.00 | 532.73K |
| 2026-08-13 | KRW 3,340.00 | +2.77% | KRW 3,250.00 | KRW 3,340.00 | KRW 3,050.00 | 811.34K |
| 2026-08-12 | KRW 3,250.00 | -1.07% | KRW 3,290.00 | KRW 3,380.00 | KRW 3,145.00 | 629.96K |
| 2026-08-11 | KRW 3,285.00 | +2.18% | KRW 3,310.00 | KRW 3,400.00 | KRW 3,110.00 | 417.19K |
| 2026-08-10 | KRW 3,215.00 | +7.17% | KRW 3,030.00 | KRW 3,255.00 | KRW 3,005.00 | 535.76K |
| 2026-08-07 | KRW 3,000.00 | +5.63% | KRW 2,870.00 | KRW 3,015.00 | KRW 2,800.00 | 92.27K |
| 2026-08-06 | KRW 2,840.00 | -0.70% | KRW 2,860.00 | KRW 2,920.00 | KRW 2,830.00 | 61.51K |
| 2026-08-05 | KRW 2,860.00 | +2.14% | KRW 2,950.00 | KRW 3,070.00 | KRW 2,790.00 | 382.91K |
| 2026-08-04 | KRW 2,800.00 | +2.38% | KRW 2,780.00 | KRW 2,850.00 | KRW 2,660.00 | 119.32K |
| 2026-08-03 | KRW 2,735.00 | -1.97% | KRW 2,790.00 | KRW 2,865.00 | KRW 2,720.00 | 68.50K |
| 2026-07-31 | KRW 2,790.00 | +4.30% | KRW 2,700.00 | KRW 2,940.00 | KRW 2,670.00 | 268.28K |
| 2026-07-30 | KRW 2,675.00 | +4.70% | KRW 2,555.00 | KRW 2,675.00 | KRW 2,430.00 | 269.39K |
| 2026-07-29 | KRW 2,555.00 | -4.84% | KRW 2,690.00 | KRW 2,840.00 | KRW 2,455.00 | 301.09K |
| 2026-07-28 | KRW 2,685.00 | -8.67% | KRW 2,785.00 | KRW 2,840.00 | KRW 2,635.00 | 225.24K |
| 2026-07-27 | KRW 2,940.00 | -3.92% | KRW 3,060.00 | KRW 3,115.00 | KRW 2,900.00 | 199.13K |
| 2026-07-24 | KRW 3,060.00 | -5.56% | KRW 3,235.00 | KRW 3,280.00 | KRW 3,040.00 | 166.71K |
| 2026-07-23 | KRW 3,240.00 | +2.69% | KRW 3,155.00 | KRW 3,280.00 | KRW 3,075.00 | 271.28K |
| 2026-07-22 | KRW 3,155.00 | +8.23% | KRW 2,915.00 | KRW 3,300.00 | KRW 2,860.00 | 677.27K |
| 2026-07-21 | KRW 2,915.00 | 0.00% | KRW 2,950.00 | KRW 3,000.00 | KRW 2,800.00 | 513.47K |
| 2026-07-20 | KRW 2,915.00 | +5.05% | KRW 2,775.00 | KRW 3,040.00 | KRW 2,705.00 | 352.38K |
| 2026-07-16 | KRW 2,775.00 | -5.61% | KRW 2,890.00 | KRW 2,955.00 | KRW 2,650.00 | 268.97K |
| 2026-07-15 | KRW 2,940.00 | +2.62% | KRW 2,880.00 | KRW 3,000.00 | KRW 2,780.00 | 218.86K |
| 2026-07-14 | KRW 2,865.00 | -5.45% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,730.00 | 312.79K |
| 2026-07-13 | KRW 3,030.00 | +19.76% | KRW 2,760.00 | KRW 3,200.00 | KRW 2,665.00 | 1.37M |
| 2026-07-10 | KRW 2,530.00 | +9.05% | KRW 2,325.00 | KRW 2,575.00 | KRW 2,320.00 | 101.39K |
| 2026-07-09 | KRW 2,320.00 | -2.52% | KRW 2,300.00 | KRW 2,465.00 | KRW 2,300.00 | 97.48K |
| 2026-07-08 | KRW 2,380.00 | -4.42% | KRW 2,495.00 | KRW 2,510.00 | KRW 2,340.00 | 73.88K |
| 2026-07-07 | KRW 2,490.00 | -1.58% | KRW 2,480.00 | KRW 2,580.00 | KRW 2,400.00 | 92.88K |
| 2026-07-06 | KRW 2,530.00 | +1.40% | KRW 2,495.00 | KRW 2,645.00 | KRW 2,440.00 | 111.93K |
| 2026-07-03 | KRW 2,495.00 | +1.42% | KRW 2,460.00 | KRW 2,495.00 | KRW 2,300.00 | 113.06K |
| 2026-07-02 | KRW 2,460.00 | -7.34% | KRW 2,655.00 | KRW 2,655.00 | KRW 2,460.00 | 164.58K |
| 2026-07-01 | KRW 2,655.00 | +11.79% | KRW 2,380.00 | KRW 2,795.00 | KRW 2,315.00 | 462.96K |
| 2026-06-30 | KRW 2,375.00 | +2.37% | KRW 2,420.00 | KRW 2,480.00 | KRW 2,260.00 | 92.73K |
| 2026-06-29 | KRW 2,320.00 | +8.67% | KRW 2,140.00 | KRW 2,350.00 | KRW 2,105.00 | 128.47K |
| 2026-06-26 | KRW 2,135.00 | -11.23% | KRW 2,405.00 | KRW 2,445.00 | KRW 2,100.00 | 305.51K |
| 2026-06-25 | KRW 2,405.00 | -4.56% | KRW 2,520.00 | KRW 2,625.00 | KRW 2,390.00 | 193.19K |
| 2026-06-24 | KRW 2,520.00 | -1.75% | KRW 2,545.00 | KRW 2,720.00 | KRW 2,425.00 | 298.78K |
| 2026-06-23 | KRW 2,565.00 | -6.04% | KRW 2,700.00 | KRW 2,835.00 | KRW 2,500.00 | 1.10M |
| 2026-06-22 | KRW 2,730.00 | +28.47% | KRW 2,160.00 | KRW 2,760.00 | KRW 2,080.00 | 2.31M |
| 2026-06-19 | KRW 2,125.00 | -3.63% | KRW 2,210.00 | KRW 2,260.00 | KRW 2,035.00 | 451.93K |
| 2026-06-18 | KRW 2,205.00 | +6.01% | KRW 2,080.00 | KRW 2,340.00 | KRW 1,969.00 | 744.27K |
| 2026-06-17 | KRW 2,080.00 | +7.22% | KRW 1,940.00 | KRW 2,115.00 | KRW 1,891.00 | 195.83K |
| 2026-06-16 | KRW 1,940.00 | +5.09% | KRW 1,846.00 | KRW 1,947.00 | KRW 1,790.00 | 201.83K |
| 2026-06-15 | KRW 1,846.00 | +0.65% | KRW 1,836.00 | KRW 1,899.00 | KRW 1,802.00 | 138.79K |
| 2026-06-12 | KRW 1,834.00 | -0.43% | KRW 1,930.00 | KRW 2,030.00 | KRW 1,825.00 | 152.17K |
| 2026-06-11 | KRW 1,842.00 | -1.18% | KRW 1,860.00 | KRW 1,919.00 | KRW 1,800.00 | 154.88K |
| 2026-06-10 | KRW 1,864.00 | -4.41% | KRW 1,950.00 | KRW 1,977.00 | KRW 1,835.00 | 9 |
| 2026-06-09 | KRW 1,950.00 | -0.91% | KRW 1,968.00 | KRW 2,030.00 | KRW 1,890.00 | 217.57K |
| 2026-06-08 | KRW 1,968.00 | -11.15% | KRW 2,195.00 | KRW 2,195.00 | KRW 1,930.00 | 402.14K |
| 2026-06-05 | KRW 2,215.00 | +2.31% | KRW 2,105.00 | KRW 2,215.00 | KRW 2,010.00 | 115.52K |
| 2026-06-04 | KRW 2,165.00 | +3.10% | KRW 2,100.00 | KRW 2,245.00 | KRW 2,080.00 | 374.02K |
| 2026-06-02 | KRW 2,100.00 | -4.55% | KRW 2,065.00 | KRW 2,200.00 | KRW 2,065.00 | 297.46K |
| 2026-06-01 | KRW 2,200.00 | -6.98% | KRW 2,360.00 | KRW 2,365.00 | KRW 2,130.00 | 314.74K |
| 2026-05-29 | KRW 2,365.00 | -5.59% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,340.00 | 166.74K |
| 2026-05-28 | KRW 2,505.00 | -1.96% | KRW 2,655.00 | KRW 2,655.00 | KRW 2,355.00 | 279.17K |
| 2026-05-27 | KRW 2,555.00 | -10.66% | KRW 2,870.00 | KRW 2,915.00 | KRW 2,480.00 | 863.99K |
| 2026-05-26 | KRW 2,860.00 | -0.69% | KRW 2,965.00 | KRW 3,050.00 | KRW 2,860.00 | 275.98K |
| 2026-05-22 | KRW 2,880.00 | +3.23% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,855.00 | 138.96K |
| 2026-05-21 | KRW 2,790.00 | +2.57% | KRW 2,765.00 | KRW 2,870.00 | KRW 2,750.00 | 90.06K |