HanWool Semiconductor, Inc. 320000
KRX · South Korea · Producer Manufacturing
KRW 10,260.00-110.00 (-1.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,260.00 | -1.06% | KRW 10,370.00 | KRW 10,780.00 | KRW 10,200.00 | 121.78K |
| 2026-10-01 | KRW 10,370.00 | +3.60% | KRW 10,010.00 | KRW 10,380.00 | KRW 9,900.00 | 101.62K |
| 2026-09-30 | KRW 10,010.00 | +16.69% | KRW 10,620.00 | KRW 10,630.00 | KRW 9,980.00 | 141.49K |
| 2026-09-29 | KRW 8,578.49 | +0.09% | KRW 8,263.46 | KRW 8,691.57 | KRW 8,263.46 | 160.16K |
| 2026-09-28 | KRW 8,570.41 | -0.19% | KRW 8,586.56 | KRW 8,836.97 | KRW 8,465.40 | 131.26K |
| 2026-09-23 | KRW 8,586.56 | +2.21% | KRW 8,473.48 | KRW 8,780.43 | KRW 8,433.09 | 115.96K |
| 2026-09-22 | KRW 8,400.78 | -1.79% | KRW 8,635.03 | KRW 9,087.38 | KRW 8,392.70 | 359.79K |
| 2026-09-21 | KRW 8,554.25 | -20.43% | KRW 8,683.50 | KRW 8,885.44 | KRW 8,497.71 | 167.19K |
| 2026-09-18 | KRW 10,750.00 | -0.65% | KRW 11,080.00 | KRW 11,200.00 | KRW 10,620.00 | 187.60K |
| 2026-09-17 | KRW 10,820.00 | +0.84% | KRW 10,640.00 | KRW 11,150.00 | KRW 10,540.00 | 275.59K |
| 2026-09-16 | KRW 10,730.00 | +5.82% | KRW 10,250.00 | KRW 11,790.00 | KRW 9,910.00 | 1.01M |
| 2026-09-15 | KRW 10,140.00 | -1.07% | KRW 10,100.00 | KRW 10,450.00 | KRW 10,000.00 | 84.11K |
| 2026-09-14 | KRW 10,250.00 | -2.57% | KRW 10,510.00 | KRW 10,650.00 | KRW 10,020.00 | 138.48K |
| 2026-09-11 | KRW 10,520.00 | +3.65% | KRW 9,730.00 | KRW 12,250.00 | KRW 9,730.00 | 1.19M |
| 2026-09-10 | KRW 10,150.00 | +1.50% | KRW 10,000.00 | KRW 10,460.00 | KRW 9,370.00 | 159.21K |
| 2026-09-09 | KRW 10,000.00 | +0.70% | KRW 10,020.00 | KRW 10,310.00 | KRW 9,850.00 | 153.21K |
| 2026-09-08 | KRW 9,930.00 | -2.17% | KRW 10,150.00 | KRW 10,230.00 | KRW 9,730.00 | 146.99K |
| 2026-09-07 | KRW 10,150.00 | +1.50% | KRW 10,320.00 | KRW 10,500.00 | KRW 10,000.00 | 155.45K |
| 2026-09-04 | KRW 10,000.00 | -0.79% | KRW 10,330.00 | KRW 10,890.00 | KRW 9,900.00 | 230.51K |
| 2026-09-03 | KRW 10,080.00 | -4.09% | KRW 10,610.00 | KRW 11,500.00 | KRW 9,700.00 | 535.62K |
| 2026-09-02 | KRW 10,510.00 | -8.61% | KRW 11,000.00 | KRW 12,580.00 | KRW 10,150.00 | 2.35M |
| 2026-09-01 | KRW 11,500.00 | +29.94% | KRW 9,210.00 | KRW 11,500.00 | KRW 9,000.00 | 564.76K |
| 2026-08-31 | KRW 8,850.00 | -0.90% | KRW 8,890.00 | KRW 9,120.00 | KRW 8,340.00 | 59.84K |
| 2026-08-28 | KRW 8,930.00 | -1.43% | KRW 9,100.00 | KRW 9,530.00 | KRW 8,910.00 | 86.90K |
| 2026-08-27 | KRW 9,060.00 | -0.66% | KRW 9,150.00 | KRW 9,300.00 | KRW 8,910.00 | 77.73K |
| 2026-08-26 | KRW 9,120.00 | -2.15% | KRW 9,350.00 | KRW 9,640.00 | KRW 8,970.00 | 62.21K |
| 2026-08-25 | KRW 9,320.00 | -0.75% | KRW 9,390.00 | KRW 9,450.00 | KRW 8,460.00 | 72.98K |
| 2026-08-24 | KRW 9,390.00 | -5.82% | KRW 9,950.00 | KRW 10,400.00 | KRW 9,350.00 | 92.83K |
| 2026-08-21 | KRW 9,970.00 | -4.23% | KRW 10,460.00 | KRW 10,490.00 | KRW 9,880.00 | 103.23K |
| 2026-08-20 | KRW 10,410.00 | +1.36% | KRW 10,390.00 | KRW 10,670.00 | KRW 10,320.00 | 66.46K |
| 2026-08-19 | KRW 10,270.00 | -3.20% | KRW 10,130.00 | KRW 10,770.00 | KRW 10,120.00 | 98.97K |
| 2026-08-18 | KRW 10,610.00 | -5.69% | KRW 11,220.00 | KRW 11,250.00 | KRW 10,610.00 | 199.40K |
| 2026-08-14 | KRW 11,250.00 | -0.18% | KRW 11,550.00 | KRW 11,550.00 | KRW 10,860.00 | 140.54K |
| 2026-08-13 | KRW 11,270.00 | -0.88% | KRW 11,590.00 | KRW 12,180.00 | KRW 11,060.00 | 559.51K |
| 2026-08-12 | KRW 11,370.00 | -0.61% | KRW 11,610.00 | KRW 11,990.00 | KRW 11,250.00 | 260.44K |
| 2026-08-11 | KRW 11,440.00 | -1.72% | KRW 11,530.00 | KRW 12,450.00 | KRW 11,150.00 | 378.90K |
| 2026-08-10 | KRW 11,640.00 | +2.19% | KRW 11,190.00 | KRW 11,770.00 | KRW 11,130.00 | 152.80K |
| 2026-08-07 | KRW 11,390.00 | -1.81% | KRW 11,730.00 | KRW 12,300.00 | KRW 11,070.00 | 237.05K |
| 2026-08-06 | KRW 11,600.00 | -1.11% | KRW 11,730.00 | KRW 12,400.00 | KRW 11,240.00 | 205.52K |
| 2026-08-05 | KRW 11,730.00 | +2.09% | KRW 12,130.00 | KRW 12,270.00 | KRW 11,520.00 | 237.64K |
| 2026-08-04 | KRW 11,490.00 | -1.54% | KRW 12,380.00 | KRW 12,390.00 | KRW 11,090.00 | 228.18K |
| 2026-08-03 | KRW 11,670.00 | +3.92% | KRW 11,340.00 | KRW 13,490.00 | KRW 11,230.00 | 631.35K |
| 2026-07-31 | KRW 11,230.00 | +11.63% | KRW 10,910.00 | KRW 11,890.00 | KRW 10,660.00 | 509.64K |
| 2026-07-30 | KRW 10,060.00 | -2.33% | KRW 10,300.00 | KRW 10,800.00 | KRW 10,000.00 | 137.08K |
| 2026-07-29 | KRW 10,300.00 | -8.93% | KRW 11,340.00 | KRW 11,590.00 | KRW 10,000.00 | 277.02K |
| 2026-07-28 | KRW 11,310.00 | -8.86% | KRW 11,510.00 | KRW 11,800.00 | KRW 11,100.00 | 206.37K |
| 2026-07-27 | KRW 12,410.00 | -2.28% | KRW 13,000.00 | KRW 13,170.00 | KRW 11,740.00 | 218.53K |
| 2026-07-24 | KRW 12,700.00 | -11.93% | KRW 14,410.00 | KRW 14,410.00 | KRW 12,490.00 | 353.81K |
| 2026-07-23 | KRW 14,420.00 | +4.49% | KRW 13,940.00 | KRW 16,950.00 | KRW 13,800.00 | 2.56M |
| 2026-07-22 | KRW 13,800.00 | -9.69% | KRW 15,360.00 | KRW 16,700.00 | KRW 13,800.00 | 1.09M |
| 2026-07-21 | KRW 15,280.00 | -4.32% | KRW 16,110.00 | KRW 16,730.00 | KRW 13,800.00 | 2.13M |
| 2026-07-20 | KRW 15,970.00 | +22.09% | KRW 13,700.00 | KRW 17,000.00 | KRW 13,090.00 | 4.24M |
| 2026-07-16 | KRW 13,080.00 | +10.75% | KRW 11,810.00 | KRW 13,500.00 | KRW 11,400.00 | 692.13K |
| 2026-07-15 | KRW 11,810.00 | +8.85% | KRW 11,290.00 | KRW 13,000.00 | KRW 11,150.00 | 706.68K |
| 2026-07-14 | KRW 10,850.00 | -1.36% | KRW 10,840.00 | KRW 11,100.00 | KRW 10,200.00 | 134.13K |
| 2026-07-13 | KRW 11,000.00 | -10.50% | KRW 12,180.00 | KRW 12,400.00 | KRW 10,800.00 | 235.74K |
| 2026-07-10 | KRW 12,290.00 | +3.89% | KRW 12,120.00 | KRW 12,740.00 | KRW 11,810.00 | 324.29K |
| 2026-07-09 | KRW 11,830.00 | -4.75% | KRW 12,790.00 | KRW 12,800.00 | KRW 11,500.00 | 307.02K |
| 2026-07-08 | KRW 12,420.00 | +9.62% | KRW 11,300.00 | KRW 14,200.00 | KRW 10,840.00 | 1.45M |
| 2026-07-07 | KRW 11,330.00 | -3.82% | KRW 11,460.00 | KRW 11,990.00 | KRW 10,700.00 | 160.38K |
| 2026-07-06 | KRW 11,780.00 | -3.36% | KRW 12,530.00 | KRW 12,840.00 | KRW 11,650.00 | 181.60K |
| 2026-07-03 | KRW 12,190.00 | -0.89% | KRW 12,200.00 | KRW 12,610.00 | KRW 11,500.00 | 172.64K |
| 2026-07-02 | KRW 12,300.00 | -9.49% | KRW 12,680.00 | KRW 12,850.00 | KRW 11,310.00 | 444.55K |
| 2026-07-01 | KRW 13,590.00 | +0.67% | KRW 13,700.00 | KRW 14,100.00 | KRW 13,000.00 | 556.18K |
| 2026-06-30 | KRW 13,500.00 | -4.46% | KRW 14,310.00 | KRW 16,150.00 | KRW 12,500.00 | 1.92M |
| 2026-06-29 | KRW 14,130.00 | +1.44% | KRW 14,200.00 | KRW 16,260.00 | KRW 13,810.00 | 1.35M |
| 2026-06-26 | KRW 13,930.00 | -17.28% | KRW 16,340.00 | KRW 17,740.00 | KRW 13,750.00 | 1.51M |
| 2026-06-25 | KRW 16,840.00 | -17.65% | KRW 21,700.00 | KRW 22,400.00 | KRW 14,600.00 | 3.35M |
| 2026-06-24 | KRW 20,450.00 | -11.85% | KRW 22,950.00 | KRW 27,700.00 | KRW 19,920.00 | 4.79M |
| 2026-06-23 | KRW 23,200.00 | +0.22% | KRW 23,800.00 | KRW 29,050.00 | KRW 20,500.00 | 12.86M |
| 2026-06-22 | KRW 23,150.00 | +29.91% | KRW 17,890.00 | KRW 23,150.00 | KRW 17,820.00 | 9.38M |
| 2026-06-19 | KRW 17,820.00 | +29.98% | KRW 17,820.00 | KRW 17,820.00 | KRW 16,780.00 | 1.02M |
| 2026-06-18 | KRW 13,710.00 | +29.95% | KRW 11,600.00 | KRW 13,710.00 | KRW 11,560.00 | 579.93K |
| 2026-06-17 | KRW 10,550.00 | -2.76% | KRW 10,800.00 | KRW 11,000.00 | KRW 10,380.00 | 63.14K |
| 2026-06-16 | KRW 10,850.00 | -1.27% | KRW 11,370.00 | KRW 11,390.00 | KRW 10,530.00 | 52.71K |
| 2026-06-15 | KRW 10,990.00 | -3.77% | KRW 11,610.00 | KRW 11,750.00 | KRW 10,790.00 | 102.74K |
| 2026-06-12 | KRW 11,420.00 | +0.53% | KRW 12,000.00 | KRW 12,190.00 | KRW 11,250.00 | 185.02K |
| 2026-06-11 | KRW 11,360.00 | +1.97% | KRW 11,100.00 | KRW 12,800.00 | KRW 10,580.00 | 463.75K |
| 2026-06-10 | KRW 11,140.00 | -4.95% | KRW 11,720.00 | KRW 12,180.00 | KRW 11,100.00 | 79 |
| 2026-06-09 | KRW 11,720.00 | +3.81% | KRW 11,330.00 | KRW 12,450.00 | KRW 11,300.00 | 179.53K |
| 2026-06-08 | KRW 11,290.00 | -1.83% | KRW 10,500.00 | KRW 12,760.00 | KRW 10,100.00 | 369.60K |
| 2026-06-05 | KRW 11,500.00 | -2.38% | KRW 11,800.00 | KRW 12,180.00 | KRW 10,560.00 | 129.63K |
| 2026-06-04 | KRW 11,780.00 | -0.93% | KRW 11,870.00 | KRW 12,310.00 | KRW 11,390.00 | 175.71K |
| 2026-06-02 | KRW 11,890.00 | +17.61% | KRW 10,110.00 | KRW 12,580.00 | KRW 9,510.00 | 569.36K |
| 2026-06-01 | KRW 10,110.00 | -12.84% | KRW 11,990.00 | KRW 12,340.00 | KRW 9,910.00 | 484.04K |
| 2026-05-29 | KRW 11,600.00 | -7.94% | KRW 13,160.00 | KRW 13,160.00 | KRW 11,500.00 | 502.62K |
| 2026-05-28 | KRW 12,600.00 | +0.08% | KRW 12,590.00 | KRW 13,840.00 | KRW 11,840.00 | 501.63K |
| 2026-05-27 | KRW 12,590.00 | -4.98% | KRW 14,110.00 | KRW 15,000.00 | KRW 12,400.00 | 617.78K |
| 2026-05-26 | KRW 13,250.00 | +17.26% | KRW 12,000.00 | KRW 13,880.00 | KRW 11,800.00 | 836.36K |
| 2026-05-22 | KRW 11,300.00 | -2.84% | KRW 11,600.00 | KRW 12,090.00 | KRW 11,100.00 | 237.32K |