HANJOO ART Co.,LTD. (KOSDAQ:058450)
South Korea · Delayed Price · Currency is KRW 486.00
-101.00 (-17.21%)
At close: Feb 27, 2026
HANJOO ART Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 568.00 | 568.00 | 485.00 | 486.00 | 486.00 | -17.21% | 1,172,289 |
| Feb 26, 2026 | 716.00 | 801.00 | 570.00 | 587.00 | 587.00 | -18.02% | 671,511 |
| Feb 25, 2026 | 794.00 | 801.00 | 676.00 | 716.00 | 716.00 | -9.82% | 383,177 |
| Feb 24, 2026 | 828.00 | 835.00 | 752.00 | 794.00 | 794.00 | -4.91% | 135,725 |
| Feb 23, 2026 | 853.00 | 856.00 | 833.00 | 835.00 | 835.00 | -3.47% | 49,911 |
| Feb 20, 2026 | 840.00 | 867.00 | 828.00 | 865.00 | 865.00 | 2.98% | 72,015 |
| Feb 19, 2026 | 855.00 | 871.00 | 825.00 | 840.00 | 840.00 | -1.75% | 119,818 |
| Feb 13, 2026 | 922.00 | 994.00 | 855.00 | 855.00 | 855.00 | -7.27% | 217,805 |
| Feb 12, 2026 | 874.00 | 930.00 | 872.00 | 922.00 | 922.00 | 7.46% | 150,349 |
| Feb 11, 2026 | 930.00 | 1,179.00 | 852.00 | 858.00 | 858.00 | -6.74% | 2,053,887 |
| Feb 10, 2026 | 934.00 | 978.00 | 920.00 | 920.00 | 920.00 | -1.50% | 100,646 |
| Feb 9, 2026 | 947.00 | 977.00 | 900.00 | 934.00 | 934.00 | -1.37% | 95,209 |
| Feb 6, 2026 | 913.00 | 1,003.00 | 885.00 | 947.00 | 947.00 | 3.84% | 126,966 |
| Feb 5, 2026 | 940.00 | 950.00 | 885.00 | 912.00 | 912.00 | -2.98% | 49,017 |
| Feb 4, 2026 | 946.00 | 946.00 | 933.00 | 940.00 | 940.00 | -0.63% | 31,097 |
| Feb 3, 2026 | 956.00 | 965.00 | 945.00 | 946.00 | 946.00 | -1.97% | 28,913 |
| Feb 2, 2026 | 979.00 | 988.00 | 964.00 | 965.00 | 965.00 | -2.03% | 37,623 |
| Jan 30, 2026 | 985.00 | 994.00 | 960.00 | 985.00 | 985.00 | 1.97% | 21,893 |
| Jan 29, 2026 | 1,012.00 | 1,097.00 | 921.00 | 966.00 | 966.00 | -4.55% | 42,259 |
| Jan 28, 2026 | 1,021.00 | 1,030.00 | 993.00 | 1,012.00 | 1,012.00 | -0.88% | 22,474 |
| Jan 27, 2026 | 1,023.00 | 1,040.00 | 1,001.00 | 1,021.00 | 1,021.00 | 0.20% | 67,902 |
| Jan 26, 2026 | 986.00 | 1,090.00 | 980.00 | 1,019.00 | 1,019.00 | 3.98% | 146,686 |
| Jan 23, 2026 | 1,050.00 | 1,150.00 | 930.00 | 980.00 | 980.00 | -2.00% | 346,156 |
| Jan 22, 2026 | 1,060.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.66% | 133,453 |
| Jan 21, 2026 | 990.00 | 1,088.00 | 922.00 | 1,060.00 | 1,060.00 | 9.50% | 415,212 |
| Jan 20, 2026 | 920.00 | 973.00 | 920.00 | 968.00 | 968.00 | 5.22% | 76,992 |
| Jan 19, 2026 | 950.00 | 965.00 | 901.00 | 920.00 | 920.00 | -3.16% | 51,274 |
| Jan 16, 2026 | 957.00 | 957.00 | 862.00 | 950.00 | 950.00 | 1.60% | 94,300 |
| Jan 15, 2026 | 907.00 | 960.00 | 907.00 | 935.00 | 935.00 | 3.09% | 108,192 |
| Jan 14, 2026 | 878.00 | 965.00 | 874.00 | 907.00 | 907.00 | 4.37% | 233,051 |
| Jan 13, 2026 | 849.00 | 955.00 | 849.00 | 869.00 | 869.00 | 2.36% | 434,203 |
| Jan 12, 2026 | 799.00 | 890.00 | 799.00 | 849.00 | 849.00 | 6.26% | 177,742 |
| Jan 9, 2026 | 809.00 | 817.00 | 779.00 | 799.00 | 799.00 | -2.20% | 44,738 |
| Jan 8, 2026 | 792.00 | 830.00 | 781.00 | 817.00 | 817.00 | 3.16% | 53,691 |
| Jan 7, 2026 | 792.00 | 810.00 | 782.00 | 792.00 | 792.00 | -0.38% | 48,185 |
| Jan 6, 2026 | 810.00 | 812.00 | 750.00 | 795.00 | 795.00 | -1.85% | 35,251 |
| Jan 5, 2026 | 797.00 | 840.00 | 797.00 | 810.00 | 810.00 | 2.40% | 34,254 |
| Jan 2, 2026 | 796.00 | 844.00 | 791.00 | 791.00 | 791.00 | -0.63% | 46,150 |
| Dec 30, 2025 | 835.00 | 835.00 | 796.00 | 796.00 | 796.00 | -4.67% | 48,171 |
| Dec 29, 2025 | 775.00 | 849.00 | 770.00 | 835.00 | 835.00 | 7.46% | 64,710 |
| Dec 26, 2025 | 777.00 | 784.00 | 766.00 | 777.00 | 777.00 | -0.89% | 32,557 |
| Dec 24, 2025 | 788.00 | 808.00 | 779.00 | 784.00 | 784.00 | -0.51% | 35,147 |
| Dec 23, 2025 | 794.00 | 807.00 | 788.00 | 788.00 | 788.00 | -0.76% | 74,669 |
| Dec 22, 2025 | 791.00 | 870.00 | 784.00 | 794.00 | 794.00 | 0.25% | 89,798 |
| Dec 19, 2025 | 743.00 | 800.00 | 743.00 | 792.00 | 792.00 | 6.59% | 123,968 |
| Dec 18, 2025 | 786.00 | 796.00 | 711.00 | 743.00 | 743.00 | -6.66% | 188,229 |
| Dec 17, 2025 | 797.00 | 802.00 | 785.00 | 796.00 | 796.00 | -0.75% | 21,161 |
| Dec 16, 2025 | 808.00 | 812.00 | 781.00 | 802.00 | 802.00 | -1.72% | 40,537 |
| Dec 15, 2025 | 823.00 | 823.00 | 782.00 | 816.00 | 816.00 | -0.85% | 88,227 |
| Dec 12, 2025 | 832.00 | 832.00 | 810.00 | 823.00 | 823.00 | -1.08% | 69,346 |