HANJOO ART Co.,LTD. (KOSDAQ:058450)
South Korea · Delayed Price · Currency is KRW 1,335.00
-65.00 (-4.64%)
At close: Sep 11, 2026
HANJOO ART Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 4,310.00 | 4,495.00 | 4,185.00 | 4,280.00 | 4,280.00 | 0.23% | 4,220 |
| Jul 22, 2026 | 4,615.00 | 4,615.00 | 4,250.00 | 4,270.00 | 4,270.00 | -7.48% | 4,383 |
| Jul 21, 2026 | 4,465.00 | 4,715.00 | 4,380.00 | 4,615.00 | 4,615.00 | 2.10% | 4,428 |
| Jul 20, 2026 | 4,695.00 | 4,695.00 | 4,365.00 | 4,520.00 | 4,520.00 | 0.44% | 4,013 |
| Jul 16, 2026 | 4,480.00 | 4,600.00 | 4,275.00 | 4,500.00 | 4,500.00 | - | 18,871 |
| Jul 15, 2026 | 4,700.00 | 4,700.00 | 4,305.00 | 4,500.00 | 4,500.00 | -1.10% | 26,228 |
| Jul 14, 2026 | 4,765.00 | 4,830.00 | 4,530.00 | 4,550.00 | 4,550.00 | -4.51% | 23,078 |
| Jul 13, 2026 | 4,770.00 | 4,870.00 | 4,400.00 | 4,765.00 | 4,765.00 | -0.21% | 47,627 |
| Jul 10, 2026 | 4,480.00 | 4,850.00 | 4,470.00 | 4,775.00 | 4,775.00 | 6.82% | 89,758 |
| Jul 9, 2026 | 4,710.00 | 4,710.00 | 4,470.00 | 4,470.00 | 4,470.00 | -3.66% | 1,494 |
| Jul 8, 2026 | 4,405.00 | 4,650.00 | 4,405.00 | 4,640.00 | 4,640.00 | -0.64% | 4,135 |
| Jul 7, 2026 | 4,515.00 | 4,770.00 | 4,515.00 | 4,670.00 | 4,670.00 | -2.71% | 7,846 |
| Jul 6, 2026 | 4,665.00 | 4,865.00 | 4,600.00 | 4,800.00 | 4,800.00 | 1.69% | 30,876 |
| Jul 3, 2026 | 4,385.00 | 4,780.00 | 4,385.00 | 4,720.00 | 4,720.00 | -1.05% | 13,366 |
| Jul 2, 2026 | 4,560.00 | 4,820.00 | 4,280.00 | 4,770.00 | 4,770.00 | 3.70% | 33,344 |