HANJOO ART Co.,LTD. (KOSDAQ:058450)
South Korea · Delayed Price · Currency is KRW 599.00
+26.00 (4.54%)
At close: Oct 7, 2026
HANJOO ART Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 570.00 | 670.00 | 561.00 | 599.00 | 599.00 | 4.54% | 243,416 |
| Oct 6, 2026 | 545.00 | 643.00 | 531.00 | 573.00 | 573.00 | 6.11% | 232,056 |
| Oct 2, 2026 | 541.00 | 541.00 | 490.00 | 540.00 | 540.00 | -0.18% | 214,014 |
| Oct 1, 2026 | 559.00 | 559.00 | 500.00 | 541.00 | 541.00 | -3.22% | 126,724 |
| Sep 30, 2026 | 580.00 | 594.00 | 517.00 | 559.00 | 559.00 | -2.61% | 131,291 |
| Sep 29, 2026 | 669.00 | 679.00 | 535.00 | 574.00 | 574.00 | -10.03% | 499,248 |
| Sep 28, 2026 | 865.00 | 865.00 | 638.00 | 638.00 | 638.00 | -26.24% | 277,028 |
| Sep 23, 2026 | 910.00 | 910.00 | 830.00 | 865.00 | 865.00 | -4.95% | 45,654 |
| Sep 22, 2026 | 900.00 | 920.00 | 899.00 | 910.00 | 910.00 | -0.66% | 15,155 |
| Sep 21, 2026 | 910.00 | 950.00 | 887.00 | 916.00 | 916.00 | -2.97% | 30,757 |
| Sep 18, 2026 | 855.00 | 944.00 | 855.00 | 944.00 | 944.00 | 4.89% | 40,017 |
| Sep 17, 2026 | 911.00 | 999.00 | 900.00 | 900.00 | 900.00 | -8.35% | 100,009 |
| Sep 16, 2026 | 1,125.00 | 1,160.00 | 885.00 | 982.00 | 982.00 | -17.41% | 239,800 |
| Sep 15, 2026 | 1,191.00 | 1,254.00 | 1,168.00 | 1,189.00 | 1,189.00 | -5.41% | 25,817 |
| Sep 14, 2026 | 1,321.00 | 1,326.00 | 1,235.00 | 1,257.00 | 1,257.00 | -5.84% | 49,208 |
| Sep 11, 2026 | 1,410.00 | 1,413.00 | 1,320.00 | 1,335.00 | 1,335.00 | -4.64% | 25,044 |
| Sep 10, 2026 | 1,506.00 | 1,559.00 | 1,356.00 | 1,400.00 | 1,400.00 | -11.67% | 90,587 |
| Sep 9, 2026 | 1,751.00 | 1,837.00 | 1,510.00 | 1,585.00 | 1,585.00 | -8.70% | 67,846 |
| Sep 8, 2026 | 1,503.00 | 1,844.00 | 1,452.00 | 1,736.00 | 1,736.00 | 15.50% | 296,767 |
| Sep 7, 2026 | 1,476.00 | 1,515.00 | 1,387.00 | 1,503.00 | 1,503.00 | -0.86% | 62,032 |
| Sep 4, 2026 | 1,560.00 | 1,588.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.82% | 18,954 |
| Sep 3, 2026 | 1,639.00 | 1,645.00 | 1,475.00 | 1,560.00 | 1,560.00 | -5.17% | 79,554 |
| Sep 2, 2026 | 1,724.00 | 1,825.00 | 1,260.00 | 1,645.00 | 1,645.00 | -4.58% | 272,272 |
| Sep 1, 2026 | 1,810.00 | 1,873.00 | 1,644.00 | 1,724.00 | 1,724.00 | -7.11% | 39,642 |
| Aug 31, 2026 | 1,854.00 | 1,882.00 | 1,794.00 | 1,856.00 | 1,856.00 | -0.64% | 40,306 |
| Aug 28, 2026 | 1,893.00 | 1,979.00 | 1,849.00 | 1,868.00 | 1,868.00 | -2.86% | 21,653 |
| Aug 27, 2026 | 1,973.00 | 2,005.00 | 1,921.00 | 1,923.00 | 1,923.00 | -2.53% | 18,254 |
| Aug 26, 2026 | 2,015.00 | 2,045.00 | 1,901.00 | 1,973.00 | 1,973.00 | 1.18% | 51,657 |
| Aug 25, 2026 | 2,145.00 | 2,290.00 | 1,510.00 | 1,950.00 | 1,950.00 | -9.09% | 291,387 |
| Aug 24, 2026 | 2,170.00 | 2,245.00 | 2,120.00 | 2,145.00 | 2,145.00 | -1.15% | 54,063 |
| Aug 21, 2026 | 2,150.00 | 2,210.00 | 2,100.00 | 2,170.00 | 2,170.00 | -0.23% | 56,050 |
| Aug 20, 2026 | 2,235.00 | 2,235.00 | 2,015.00 | 2,175.00 | 2,175.00 | -2.68% | 108,210 |
| Aug 19, 2026 | 2,210.00 | 2,295.00 | 2,185.00 | 2,235.00 | 2,235.00 | 0.22% | 60,207 |
| Aug 18, 2026 | 2,355.00 | 2,405.00 | 2,140.00 | 2,230.00 | 2,230.00 | -5.31% | 148,470 |
| Aug 14, 2026 | 2,300.00 | 2,410.00 | 2,110.00 | 2,355.00 | 2,355.00 | 2.84% | 327,021 |
| Aug 13, 2026 | 3,330.00 | 3,455.00 | 2,290.00 | 2,290.00 | 2,290.00 | -29.97% | 1,173,735 |
| Aug 12, 2026 | 3,855.00 | 3,945.00 | 3,080.00 | 3,270.00 | 3,270.00 | -15.94% | 419,217 |
| Aug 11, 2026 | 3,785.00 | 3,890.00 | 3,720.00 | 3,890.00 | 3,890.00 | 2.77% | 15,071 |
| Aug 10, 2026 | 3,690.00 | 3,900.00 | 3,640.00 | 3,785.00 | 3,785.00 | 2.02% | 13,149 |
| Aug 7, 2026 | 4,060.00 | 4,060.00 | 3,640.00 | 3,710.00 | 3,710.00 | -4.38% | 6,889 |
| Aug 6, 2026 | 3,835.00 | 3,950.00 | 3,700.00 | 3,880.00 | 3,880.00 | 1.57% | 17,756 |
| Aug 5, 2026 | 3,970.00 | 3,970.00 | 3,740.00 | 3,820.00 | 3,820.00 | -4.02% | 22,362 |
| Aug 4, 2026 | 4,200.00 | 4,200.00 | 3,745.00 | 3,980.00 | 3,980.00 | -0.13% | 11,841 |
| Aug 3, 2026 | 3,840.00 | 4,190.00 | 3,780.00 | 3,985.00 | 3,985.00 | 3.78% | 16,733 |
| Jul 31, 2026 | 4,525.00 | 4,525.00 | 3,690.00 | 3,840.00 | 3,840.00 | 0.39% | 74,515 |
| Jul 30, 2026 | 3,835.00 | 4,000.00 | 3,675.00 | 3,825.00 | 3,825.00 | -0.52% | 27,530 |
| Jul 29, 2026 | 4,100.00 | 4,115.00 | 3,665.00 | 3,845.00 | 3,845.00 | -5.76% | 12,620 |
| Jul 28, 2026 | 4,310.00 | 4,345.00 | 3,915.00 | 4,080.00 | 4,080.00 | -5.34% | 5,794 |
| Jul 27, 2026 | 4,290.00 | 4,510.00 | 4,225.00 | 4,310.00 | 4,310.00 | 0.47% | 5,866 |
| Jul 24, 2026 | 4,500.00 | 4,500.00 | 4,245.00 | 4,290.00 | 4,290.00 | 0.23% | 11,615 |