HANJOO ART Co.,LTD. (KOSDAQ:058450)
South Korea · Delayed Price · Currency is KRW 1,149.00
-4.00 (-0.35%)
Last updated: Sep 16, 2025, 2:16 PM KST
HANJOO ART Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1,037.00 | 1,065.00 | 968.00 | 987.00 | 987.00 | -4.82% | 120,659 |
| Aug 13, 2025 | 1,062.00 | 1,069.00 | 1,031.00 | 1,037.00 | 1,037.00 | -0.38% | 37,191 |
| Aug 12, 2025 | 1,038.00 | 1,101.00 | 1,034.00 | 1,041.00 | 1,041.00 | 0.29% | 40,342 |
| Aug 11, 2025 | 1,023.00 | 1,069.00 | 1,023.00 | 1,038.00 | 1,038.00 | 1.47% | 10,495 |
| Aug 8, 2025 | 1,062.00 | 1,088.00 | 1,022.00 | 1,023.00 | 1,023.00 | -2.76% | 34,635 |
| Aug 7, 2025 | 1,070.00 | 1,082.00 | 1,051.00 | 1,052.00 | 1,052.00 | 0.67% | 16,246 |
| Aug 6, 2025 | 1,065.00 | 1,065.00 | 1,034.00 | 1,045.00 | 1,045.00 | 0.10% | 17,929 |
| Aug 5, 2025 | 1,011.00 | 1,072.00 | 1,010.00 | 1,044.00 | 1,044.00 | 3.26% | 29,428 |
| Aug 4, 2025 | 994.00 | 1,015.00 | 971.00 | 1,011.00 | 1,011.00 | 1.71% | 16,809 |
| Aug 1, 2025 | 1,057.00 | 1,064.00 | 958.00 | 994.00 | 994.00 | -4.05% | 51,126 |
| Jul 31, 2025 | 1,001.00 | 1,059.00 | 1,000.00 | 1,036.00 | 1,036.00 | 2.47% | 58,775 |
| Jul 30, 2025 | 1,044.00 | 1,054.00 | 1,008.00 | 1,011.00 | 1,011.00 | -3.16% | 44,192 |
| Jul 29, 2025 | 1,040.00 | 1,049.00 | 1,001.00 | 1,044.00 | 1,044.00 | 0.38% | 26,052 |
| Jul 28, 2025 | 1,083.00 | 1,083.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.97% | 35,857 |
| Jul 25, 2025 | 1,085.00 | 1,125.00 | 1,058.00 | 1,083.00 | 1,083.00 | 1.50% | 37,063 |
| Jul 24, 2025 | 1,100.00 | 1,165.00 | 1,067.00 | 1,067.00 | 1,067.00 | -3.00% | 80,054 |
| Jul 23, 2025 | 1,164.00 | 1,164.00 | 1,092.00 | 1,100.00 | 1,100.00 | -3.59% | 50,604 |
| Jul 22, 2025 | 1,160.00 | 1,174.00 | 1,123.00 | 1,141.00 | 1,141.00 | 0.80% | 47,123 |
| Jul 21, 2025 | 1,195.00 | 1,250.00 | 1,132.00 | 1,132.00 | 1,132.00 | -4.95% | 84,946 |
| Jul 18, 2025 | 1,195.00 | 1,228.00 | 1,175.00 | 1,191.00 | 1,191.00 | -0.33% | 56,990 |
| Jul 17, 2025 | 1,211.00 | 1,293.00 | 1,173.00 | 1,195.00 | 1,195.00 | -2.13% | 80,786 |
| Jul 16, 2025 | 1,270.00 | 1,270.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.93% | 56,629 |
| Jul 15, 2025 | 1,321.00 | 1,321.00 | 1,243.00 | 1,245.00 | 1,245.00 | -3.11% | 99,364 |
| Jul 14, 2025 | 1,247.00 | 1,336.00 | 1,247.00 | 1,285.00 | 1,285.00 | 3.13% | 181,433 |
| Jul 11, 2025 | 1,190.00 | 1,402.00 | 1,186.00 | 1,246.00 | 1,246.00 | 4.88% | 2,119,625 |