HanWool & Jeju, Inc. 276730
KRX · South Korea · Consumer Non-Durables
KRW 871.00+45.00 (+5.45%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 840.00 | +1.69% | KRW 844.00 | KRW 844.00 | KRW 837.00 | 956 |
| 2026-10-01 | KRW 826.00 | -2.59% | KRW 848.00 | KRW 849.00 | KRW 804.00 | 77.77K |
| 2026-09-30 | KRW 848.00 | -9.79% | KRW 940.00 | KRW 970.00 | KRW 848.00 | 109.61K |
| 2026-09-29 | KRW 940.00 | +4.79% | KRW 910.00 | KRW 980.00 | KRW 900.00 | 71.50K |
| 2026-09-28 | KRW 897.00 | -5.97% | KRW 994.00 | KRW 994.00 | KRW 883.00 | 99.44K |
| 2026-09-23 | KRW 954.00 | +2.80% | KRW 964.00 | KRW 1,055.00 | KRW 902.00 | 197.20K |
| 2026-09-22 | KRW 928.00 | -6.55% | KRW 994.00 | KRW 1,001.00 | KRW 910.00 | 159.23K |
| 2026-09-21 | KRW 993.00 | -3.78% | KRW 1,033.00 | KRW 1,033.00 | KRW 951.00 | 92.82K |
| 2026-09-18 | KRW 1,032.00 | +1.57% | KRW 1,016.00 | KRW 1,060.00 | KRW 1,012.00 | 52.12K |
| 2026-09-17 | KRW 1,016.00 | -2.78% | KRW 1,044.00 | KRW 1,083.00 | KRW 1,000.00 | 99.04K |
| 2026-09-16 | KRW 1,045.00 | -0.67% | KRW 1,052.00 | KRW 1,070.00 | KRW 947.00 | 141.43K |
| 2026-09-15 | KRW 1,052.00 | -4.97% | KRW 1,107.00 | KRW 1,114.00 | KRW 1,005.00 | 149.84K |
| 2026-09-14 | KRW 1,107.00 | -3.74% | KRW 1,150.00 | KRW 1,157.00 | KRW 1,086.00 | 117.78K |
| 2026-09-11 | KRW 1,150.00 | -0.17% | KRW 1,152.00 | KRW 1,220.00 | KRW 1,135.00 | 57.45K |
| 2026-09-10 | KRW 1,152.00 | +1.95% | KRW 1,136.00 | KRW 1,172.00 | KRW 1,043.00 | 132.34K |
| 2026-09-09 | KRW 1,130.00 | -3.17% | KRW 1,167.00 | KRW 1,222.00 | KRW 1,119.00 | 100.11K |
| 2026-09-08 | KRW 1,167.00 | -9.81% | KRW 1,257.00 | KRW 1,293.00 | KRW 1,165.00 | 181.52K |
| 2026-09-07 | KRW 1,294.00 | -1.15% | KRW 1,301.00 | KRW 1,323.00 | KRW 1,235.00 | 38.78K |
| 2026-09-04 | KRW 1,309.00 | -1.65% | KRW 1,449.00 | KRW 1,449.00 | KRW 1,290.00 | 53.84K |
| 2026-09-03 | KRW 1,331.00 | -3.55% | KRW 1,385.00 | KRW 1,473.00 | KRW 1,303.00 | 92.30K |
| 2026-09-02 | KRW 1,380.00 | -3.02% | KRW 1,400.00 | KRW 1,491.00 | KRW 1,354.00 | 77.44K |
| 2026-09-01 | KRW 1,423.00 | +4.25% | KRW 1,302.00 | KRW 1,500.00 | KRW 1,302.00 | 333.50K |
| 2026-08-31 | KRW 1,365.00 | +4.52% | KRW 1,306.00 | KRW 1,490.00 | KRW 1,240.00 | 316.50K |
| 2026-08-28 | KRW 1,306.00 | +17.34% | KRW 1,100.00 | KRW 1,390.00 | KRW 1,100.00 | 794.96K |
| 2026-08-27 | KRW 1,113.00 | -6.39% | KRW 1,169.00 | KRW 1,169.00 | KRW 1,097.00 | 202.59K |
| 2026-08-26 | KRW 1,189.00 | +12.59% | KRW 1,057.00 | KRW 1,273.00 | KRW 1,041.00 | 482.78K |
| 2026-08-25 | KRW 1,056.00 | -14.56% | KRW 1,234.00 | KRW 1,234.00 | KRW 1,043.00 | 587.60K |
| 2026-08-24 | KRW 1,236.00 | -23.23% | KRW 1,250.00 | KRW 1,375.00 | KRW 1,181.00 | 1.16M |
| 2026-08-21 | KRW 1,610.00 | -29.82% | KRW 2,800.00 | KRW 2,800.00 | KRW 1,610.00 | 2.27M |
| 2026-08-20 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-19 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-18 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-14 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-13 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-12 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-11 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-10 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-07 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-06 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-05 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-04 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-08-03 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-07-31 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-07-30 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-07-29 | KRW 2,294.00 | 0.00% | KRW 2,294.00 | KRW 2,294.00 | KRW 2,294.00 | 0 |
| 2026-07-28 | KRW 2,294.00 | +2.23% | KRW 2,244.00 | KRW 2,456.00 | KRW 2,020.00 | 89.76K |
| 2026-07-27 | KRW 2,244.00 | -16.89% | KRW 2,542.00 | KRW 2,684.00 | KRW 2,244.00 | 196.35K |
| 2026-07-24 | KRW 2,700.00 | -6.83% | KRW 2,898.00 | KRW 2,898.00 | KRW 2,492.00 | 129.82K |
| 2026-07-23 | KRW 2,898.00 | -16.72% | KRW 3,452.00 | KRW 3,574.00 | KRW 2,750.00 | 312.29K |
| 2026-07-22 | KRW 3,480.00 | -2.36% | KRW 3,536.00 | KRW 3,758.00 | KRW 3,431.00 | 17.63K |
| 2026-07-21 | KRW 3,564.00 | -6.65% | KRW 3,788.00 | KRW 3,788.00 | KRW 3,446.00 | 18.98K |
| 2026-07-20 | KRW 3,818.00 | -0.88% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,674.00 | 22.63K |
| 2026-07-16 | KRW 3,852.00 | -4.42% | KRW 3,860.00 | KRW 4,220.00 | KRW 3,700.00 | 50.74K |
| 2026-07-15 | KRW 4,030.00 | +11.33% | KRW 3,600.00 | KRW 4,080.00 | KRW 3,600.00 | 68.40K |
| 2026-07-14 | KRW 3,620.00 | -2.37% | KRW 3,708.00 | KRW 3,968.00 | KRW 3,604.00 | 37.88K |
| 2026-07-13 | KRW 3,708.00 | -4.04% | KRW 3,864.00 | KRW 4,020.00 | KRW 3,684.00 | 56.00K |
| 2026-07-10 | KRW 3,864.00 | -3.21% | KRW 3,934.00 | KRW 4,000.00 | KRW 3,758.00 | 39.66K |
| 2026-07-09 | KRW 3,992.00 | +2.62% | KRW 3,860.00 | KRW 4,190.00 | KRW 3,620.00 | 56.62K |
| 2026-07-08 | KRW 3,890.00 | +0.31% | KRW 3,756.00 | KRW 4,060.00 | KRW 3,502.00 | 62.09K |
| 2026-07-07 | KRW 3,878.00 | -2.81% | KRW 4,030.00 | KRW 4,060.00 | KRW 3,794.00 | 37.03K |
| 2026-07-06 | KRW 3,990.00 | -0.50% | KRW 4,190.00 | KRW 4,190.00 | KRW 3,930.00 | 43.26K |
| 2026-07-03 | KRW 4,010.00 | -3.37% | KRW 4,040.00 | KRW 4,310.00 | KRW 3,860.00 | 35.09K |
| 2026-07-02 | KRW 4,150.00 | -6.53% | KRW 4,700.00 | KRW 4,740.00 | KRW 4,000.00 | 236.53K |
| 2026-07-01 | KRW 4,440.00 | +9.36% | KRW 4,030.00 | KRW 4,470.00 | KRW 4,030.00 | 153.99K |
| 2026-06-30 | KRW 4,060.00 | +3.31% | KRW 4,170.00 | KRW 4,170.00 | KRW 3,804.00 | 54.65K |
| 2026-06-29 | KRW 3,930.00 | +5.65% | KRW 3,718.00 | KRW 4,130.00 | KRW 3,718.00 | 96.12K |
| 2026-06-26 | KRW 3,720.00 | +1.64% | KRW 3,660.00 | KRW 3,876.00 | KRW 3,588.00 | 89.35K |
| 2026-06-25 | KRW 3,660.00 | 0.00% | KRW 3,676.00 | KRW 3,988.00 | KRW 3,626.00 | 38.98K |
| 2026-06-24 | KRW 3,660.00 | -11.17% | KRW 4,120.00 | KRW 4,130.00 | KRW 3,406.00 | 150.77K |
| 2026-06-23 | KRW 4,120.00 | -8.04% | KRW 4,480.00 | KRW 4,590.00 | KRW 4,040.00 | 175.22K |
| 2026-06-22 | KRW 4,480.00 | +15.05% | KRW 3,928.00 | KRW 5,010.00 | KRW 3,928.00 | 536.13K |
| 2026-06-19 | KRW 3,894.00 | +15.07% | KRW 3,400.00 | KRW 3,998.00 | KRW 3,220.00 | 601.79K |
| 2026-06-18 | KRW 3,384.00 | +18.07% | KRW 2,866.00 | KRW 3,530.00 | KRW 2,816.00 | 311.15K |
| 2026-06-17 | KRW 2,866.00 | -0.56% | KRW 2,882.00 | KRW 2,896.00 | KRW 2,730.00 | 42.86K |
| 2026-06-16 | KRW 2,882.00 | -0.07% | KRW 2,882.00 | KRW 2,980.00 | KRW 2,796.00 | 41.70K |
| 2026-06-15 | KRW 2,884.00 | -3.48% | KRW 3,094.00 | KRW 3,094.00 | KRW 2,704.00 | 85.93K |
| 2026-06-12 | KRW 2,988.00 | +7.64% | KRW 2,858.00 | KRW 3,040.00 | KRW 2,800.00 | 124.00K |
| 2026-06-11 | KRW 2,776.00 | +4.36% | KRW 2,696.00 | KRW 2,878.00 | KRW 2,622.00 | 105.71K |
| 2026-06-10 | KRW 2,660.00 | +6.40% | KRW 2,522.00 | KRW 2,694.00 | KRW 2,446.00 | 77.14K |
| 2026-06-09 | KRW 2,500.00 | -0.08% | KRW 2,506.00 | KRW 2,642.00 | KRW 2,440.00 | 63.97K |
| 2026-06-08 | KRW 2,502.00 | -5.23% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,404.00 | 20.90K |
| 2026-06-05 | KRW 2,640.00 | -3.44% | KRW 2,734.00 | KRW 2,734.00 | KRW 2,504.00 | 68.83K |
| 2026-06-04 | KRW 2,734.00 | +11.77% | KRW 2,446.00 | KRW 2,860.00 | KRW 2,446.00 | 149.35K |
| 2026-06-02 | KRW 2,446.00 | -4.38% | KRW 2,558.00 | KRW 2,558.00 | KRW 2,290.00 | 73.15K |
| 2026-06-01 | KRW 2,558.00 | -5.12% | KRW 2,696.00 | KRW 2,798.00 | KRW 2,524.00 | 76.50K |
| 2026-05-29 | KRW 2,696.00 | +4.50% | KRW 2,580.00 | KRW 2,898.00 | KRW 2,512.00 | 79.25K |
| 2026-05-28 | KRW 2,580.00 | -5.84% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,576.00 | 91.72K |
| 2026-05-27 | KRW 2,740.00 | -0.22% | KRW 2,746.00 | KRW 2,798.00 | KRW 2,610.00 | 122.78K |
| 2026-05-26 | KRW 2,746.00 | +4.41% | KRW 2,630.00 | KRW 2,828.00 | KRW 2,502.00 | 86.12K |
| 2026-05-22 | KRW 2,630.00 | -2.52% | KRW 2,640.00 | KRW 2,698.00 | KRW 2,530.00 | 46.95K |