HANJOO ART Co.,LTD. (KOSDAQ:058450)
South Korea · Delayed Price · Currency is KRW 1,043.00
-5.00 (-0.48%)
At close: Oct 28, 2025
HANJOO ART Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,059.00 | 1,081.00 | 1,028.00 | 1,066.00 | 1,066.00 | 0.66% | 28,661 |
| Oct 30, 2025 | 1,063.00 | 1,167.00 | 1,047.00 | 1,059.00 | 1,059.00 | 1.53% | 56,538 |
| Oct 29, 2025 | 1,043.00 | 1,148.00 | 1,043.00 | 1,043.00 | 1,043.00 | - | 61,995 |
| Oct 28, 2025 | 1,048.00 | 1,056.00 | 1,038.00 | 1,043.00 | 1,043.00 | -0.48% | 20,391 |
| Oct 27, 2025 | 1,059.00 | 1,063.00 | 1,025.00 | 1,048.00 | 1,048.00 | -1.04% | 22,600 |
| Oct 24, 2025 | 1,060.00 | 1,125.00 | 1,036.00 | 1,059.00 | 1,059.00 | -0.09% | 50,199 |
| Oct 23, 2025 | 1,118.00 | 1,118.00 | 1,060.00 | 1,060.00 | 1,060.00 | -5.19% | 31,405 |
| Oct 22, 2025 | 1,084.00 | 1,147.00 | 1,073.00 | 1,118.00 | 1,118.00 | 3.14% | 29,560 |
| Oct 21, 2025 | 1,060.00 | 1,130.00 | 1,060.00 | 1,084.00 | 1,084.00 | 2.26% | 30,241 |
| Oct 20, 2025 | 1,091.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 30,654 |
| Oct 17, 2025 | 1,072.00 | 1,110.00 | 1,000.00 | 1,100.00 | 1,100.00 | 2.61% | 94,941 |
| Oct 16, 2025 | 1,069.00 | 1,119.00 | 1,061.00 | 1,072.00 | 1,072.00 | 0.28% | 86,069 |
| Oct 15, 2025 | 1,125.00 | 1,315.00 | 1,050.00 | 1,069.00 | 1,069.00 | -5.81% | 855,824 |
| Oct 14, 2025 | 1,057.00 | 1,165.00 | 1,057.00 | 1,135.00 | 1,135.00 | 7.58% | 66,245 |
| Oct 13, 2025 | 1,053.00 | 1,158.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.19% | 83,655 |
| Oct 10, 2025 | 1,101.00 | 1,110.00 | 1,053.00 | 1,053.00 | 1,053.00 | -5.14% | 50,971 |
| Oct 2, 2025 | 1,110.00 | 1,133.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 19,171 |
| Oct 1, 2025 | 1,109.00 | 1,111.00 | 1,071.00 | 1,110.00 | 1,110.00 | 0.09% | 45,393 |
| Sep 30, 2025 | 1,126.00 | 1,126.00 | 1,109.00 | 1,109.00 | 1,109.00 | -1.51% | 34,042 |
| Sep 29, 2025 | 1,100.00 | 1,155.00 | 1,100.00 | 1,126.00 | 1,126.00 | 2.36% | 18,625 |
| Sep 26, 2025 | 1,124.00 | 1,279.00 | 1,050.00 | 1,100.00 | 1,100.00 | -2.14% | 478,013 |
| Sep 25, 2025 | 1,142.00 | 1,148.00 | 1,124.00 | 1,124.00 | 1,124.00 | -1.58% | 28,011 |
| Sep 24, 2025 | 1,132.00 | 1,170.00 | 1,132.00 | 1,142.00 | 1,142.00 | -0.70% | 44,258 |
| Sep 23, 2025 | 1,144.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.52% | 85,802 |
| Sep 22, 2025 | 1,100.00 | 1,159.00 | 1,100.00 | 1,144.00 | 1,144.00 | 4.00% | 26,503 |
| Sep 19, 2025 | 1,107.00 | 1,112.00 | 1,097.00 | 1,100.00 | 1,100.00 | -1.17% | 27,661 |
| Sep 18, 2025 | 1,138.00 | 1,138.00 | 1,106.00 | 1,113.00 | 1,113.00 | -2.20% | 22,140 |
| Sep 17, 2025 | 1,140.00 | 1,140.00 | 1,118.00 | 1,138.00 | 1,138.00 | -0.70% | 21,052 |
| Sep 16, 2025 | 1,145.00 | 1,164.00 | 1,110.00 | 1,146.00 | 1,146.00 | -0.61% | 76,288 |
| Sep 15, 2025 | 1,146.00 | 1,187.00 | 1,131.00 | 1,153.00 | 1,153.00 | 0.61% | 37,613 |
| Sep 12, 2025 | 1,120.00 | 1,170.00 | 1,102.00 | 1,146.00 | 1,146.00 | 2.32% | 60,646 |
| Sep 11, 2025 | 1,118.00 | 1,148.00 | 1,099.00 | 1,120.00 | 1,120.00 | 0.18% | 154,895 |
| Sep 10, 2025 | 1,120.00 | 1,153.00 | 1,100.00 | 1,118.00 | 1,118.00 | -0.18% | 42,966 |
| Sep 9, 2025 | 1,086.00 | 1,194.00 | 1,066.00 | 1,120.00 | 1,120.00 | 3.13% | 262,402 |
| Sep 8, 2025 | 1,055.00 | 1,090.00 | 1,049.00 | 1,086.00 | 1,086.00 | 2.45% | 61,309 |
| Sep 5, 2025 | 1,059.00 | 1,094.00 | 1,057.00 | 1,060.00 | 1,060.00 | -0.84% | 39,035 |
| Sep 4, 2025 | 1,050.00 | 1,090.00 | 1,049.00 | 1,069.00 | 1,069.00 | 0.85% | 36,045 |
| Sep 3, 2025 | 1,040.00 | 1,164.00 | 998.00 | 1,060.00 | 1,060.00 | 1.92% | 496,123 |
| Sep 2, 2025 | 976.00 | 1,073.00 | 976.00 | 1,040.00 | 1,040.00 | 6.56% | 115,779 |
| Sep 1, 2025 | 937.00 | 1,030.00 | 937.00 | 976.00 | 976.00 | 4.27% | 82,333 |
| Aug 29, 2025 | 943.00 | 1,037.00 | 929.00 | 936.00 | 936.00 | -0.74% | 144,508 |
| Aug 28, 2025 | 954.00 | 958.00 | 932.00 | 943.00 | 943.00 | -1.15% | 33,756 |
| Aug 27, 2025 | 980.00 | 993.00 | 941.00 | 954.00 | 954.00 | -1.24% | 54,857 |
| Aug 26, 2025 | 971.00 | 999.00 | 953.00 | 966.00 | 966.00 | -0.51% | 51,468 |
| Aug 25, 2025 | 988.00 | 996.00 | 971.00 | 971.00 | 971.00 | 0.21% | 32,466 |
| Aug 22, 2025 | 977.00 | 987.00 | 961.00 | 969.00 | 969.00 | -0.82% | 19,956 |
| Aug 21, 2025 | 974.00 | 992.00 | 974.00 | 977.00 | 977.00 | 0.31% | 13,148 |
| Aug 20, 2025 | 1,019.00 | 1,019.00 | 955.00 | 974.00 | 974.00 | -0.92% | 62,222 |
| Aug 19, 2025 | 989.00 | 1,119.00 | 971.00 | 983.00 | 983.00 | -0.51% | 260,039 |
| Aug 18, 2025 | 987.00 | 996.00 | 909.00 | 988.00 | 988.00 | 0.10% | 51,077 |