HANJOO ART Co.,LTD. (KOSDAQ:058450)
South Korea · Delayed Price · Currency is KRW 829.00
-22.00 (-2.59%)
At close: Dec 5, 2025
HANJOO ART Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 848.00 | 983.00 | 827.00 | 829.00 | 829.00 | -2.59% | 634,468 |
| Dec 4, 2025 | 890.00 | 890.00 | 840.00 | 851.00 | 851.00 | -4.38% | 61,469 |
| Dec 3, 2025 | 915.00 | 932.00 | 887.00 | 890.00 | 890.00 | -2.73% | 45,527 |
| Dec 2, 2025 | 887.00 | 930.00 | 886.00 | 915.00 | 915.00 | 3.39% | 11,345 |
| Dec 1, 2025 | 887.00 | 921.00 | 881.00 | 885.00 | 885.00 | -0.11% | 35,536 |
| Nov 28, 2025 | 930.00 | 935.00 | 851.00 | 886.00 | 886.00 | -4.73% | 37,551 |
| Nov 27, 2025 | 892.00 | 940.00 | 892.00 | 930.00 | 930.00 | 4.26% | 35,931 |
| Nov 26, 2025 | 905.00 | 935.00 | 888.00 | 892.00 | 892.00 | -1.44% | 51,398 |
| Nov 25, 2025 | 868.00 | 944.00 | 861.00 | 905.00 | 905.00 | 5.36% | 132,212 |
| Nov 24, 2025 | 912.00 | 1,003.00 | 853.00 | 859.00 | 859.00 | -5.81% | 437,032 |
| Nov 21, 2025 | 941.00 | 970.00 | 891.00 | 912.00 | 912.00 | -3.08% | 218,531 |
| Nov 20, 2025 | 881.00 | 1,143.00 | 881.00 | 941.00 | 941.00 | 6.93% | 4,852,233 |
| Nov 19, 2025 | 860.00 | 969.00 | 860.00 | 880.00 | 880.00 | 2.44% | 83,266 |
| Nov 18, 2025 | 911.00 | 970.00 | 831.00 | 859.00 | 859.00 | -5.40% | 156,921 |
| Nov 17, 2025 | 920.00 | 927.00 | 902.00 | 908.00 | 908.00 | -1.30% | 30,717 |
| Nov 14, 2025 | 957.00 | 957.00 | 920.00 | 920.00 | 920.00 | -1.60% | 34,380 |
| Nov 13, 2025 | 941.00 | 986.00 | 927.00 | 935.00 | 935.00 | -0.64% | 61,316 |
| Nov 12, 2025 | 983.00 | 1,005.00 | 941.00 | 941.00 | 941.00 | -4.27% | 62,322 |
| Nov 11, 2025 | 998.00 | 1,030.00 | 909.00 | 983.00 | 983.00 | -1.11% | 44,513 |
| Nov 10, 2025 | 989.00 | 995.00 | 970.00 | 994.00 | 994.00 | -0.10% | 29,335 |
| Nov 7, 2025 | 1,006.00 | 1,034.00 | 995.00 | 995.00 | 995.00 | -1.09% | 23,179 |
| Nov 6, 2025 | 1,014.00 | 1,047.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.69% | 41,775 |
| Nov 5, 2025 | 1,028.00 | 1,120.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.46% | 91,989 |
| Nov 4, 2025 | 1,079.00 | 1,079.00 | 1,027.00 | 1,028.00 | 1,028.00 | -2.74% | 41,955 |
| Nov 3, 2025 | 1,074.00 | 1,130.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.84% | 32,929 |
| 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 |