HANJOO ART Co.,LTD. (KOSDAQ:058450)
South Korea · Delayed Price · Currency is KRW 4,615.00
+95.00 (2.10%)
At close: Jul 21, 2026
HANJOO ART Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 4,380.00 | 4,800.00 | 4,140.00 | 4,600.00 | 4,600.00 | 1.66% | 47,144 |
| Jun 30, 2026 | 4,280.00 | 4,560.00 | 4,280.00 | 4,525.00 | 4,525.00 | 5.72% | 211,898 |
| Jun 29, 2026 | 2,985.00 | 4,365.00 | 2,720.00 | 4,280.00 | 4,280.00 | 26.07% | 537,515 |
| Jun 26, 2026 | 4,815.00 | 5,000.00 | 3,395.00 | 3,395.00 | 3,395.00 | -30.00% | 610,732 |
| Jun 25, 2026 | 5,020.00 | 5,020.00 | 4,580.00 | 4,850.00 | 4,850.00 | -1.72% | 35,820 |
| Jun 24, 2026 | 5,100.00 | 5,150.00 | 4,875.00 | 4,935.00 | 4,935.00 | -3.24% | 40,284 |
| Jun 23, 2026 | 5,170.00 | 5,360.00 | 4,945.00 | 5,100.00 | 5,100.00 | 4.08% | 206,294 |
| Jun 22, 2026 | 4,480.00 | 5,600.00 | 4,380.00 | 4,900.00 | 4,900.00 | 8.53% | 451,108 |
| Jun 19, 2026 | 4,995.00 | 4,995.00 | 4,400.00 | 4,515.00 | 4,515.00 | 1.69% | 11,700 |
| Jun 18, 2026 | 4,705.00 | 4,825.00 | 4,420.00 | 4,440.00 | 4,440.00 | -4.62% | 8,274 |
| Jun 17, 2026 | 5,000.00 | 5,000.00 | 4,440.00 | 4,655.00 | 4,655.00 | -6.53% | 25,575 |
| Jun 16, 2026 | 4,980.00 | 5,000.00 | 4,795.00 | 4,980.00 | 4,980.00 | -0.40% | 10,403 |
| Jun 15, 2026 | 4,710.00 | 5,070.00 | 4,565.00 | 5,000.00 | 5,000.00 | 6.84% | 36,304 |
| Jun 12, 2026 | 4,900.00 | 4,995.00 | 4,400.00 | 4,680.00 | 4,680.00 | -1.47% | 28,643 |
| Jun 11, 2026 | 4,150.00 | 4,890.00 | 3,555.00 | 4,750.00 | 4,750.00 | 14.46% | 44,088 |
| Jun 10, 2026 | 4,335.00 | 4,540.00 | 4,030.00 | 4,150.00 | 4,150.00 | -3.82% | 11,334 |
| Jun 9, 2026 | 4,310.00 | 4,915.00 | 4,195.00 | 4,315.00 | 4,315.00 | -6.20% | 20,600 |
| Jun 8, 2026 | 4,980.00 | 5,050.00 | 4,410.00 | 4,600.00 | 4,600.00 | -8.00% | 30,485 |
| Jun 5, 2026 | 4,755.00 | 5,000.00 | 4,270.00 | 5,000.00 | 5,000.00 | 5.82% | 17,289 |
| Jun 4, 2026 | 5,000.00 | 5,100.00 | 4,510.00 | 4,725.00 | 4,725.00 | -5.50% | 14,614 |
| Jun 2, 2026 | 5,270.00 | 5,270.00 | 4,425.00 | 5,000.00 | 5,000.00 | -3.29% | 45,743 |
| Jun 1, 2026 | 5,010.00 | 5,380.00 | 4,200.00 | 5,170.00 | 5,170.00 | 3.40% | 56,490 |
| May 29, 2026 | 5,160.00 | 5,530.00 | 4,920.00 | 5,000.00 | 5,000.00 | -3.10% | 16,879 |
| May 28, 2026 | 5,460.00 | 5,750.00 | 5,160.00 | 5,160.00 | 5,160.00 | -5.49% | 21,482 |
| May 27, 2026 | 5,670.00 | 5,670.00 | 5,300.00 | 5,460.00 | 5,460.00 | -4.21% | 8,855 |
| May 26, 2026 | 5,510.00 | 5,800.00 | 5,490.00 | 5,700.00 | 5,700.00 | 3.83% | 21,837 |
| May 22, 2026 | 5,680.00 | 5,710.00 | 5,320.00 | 5,490.00 | 5,490.00 | -0.72% | 20,496 |
| May 21, 2026 | 5,690.00 | 5,690.00 | 5,330.00 | 5,530.00 | 5,530.00 | -2.81% | 27,676 |
| May 20, 2026 | 5,460.00 | 6,100.00 | 5,400.00 | 5,690.00 | 5,690.00 | 1.43% | 62,163 |
| May 19, 2026 | 5,750.00 | 5,750.00 | 5,500.00 | 5,610.00 | 5,610.00 | -2.43% | 26,522 |
| May 18, 2026 | 5,420.00 | 6,000.00 | 5,010.00 | 5,750.00 | 5,750.00 | 3.79% | 80,195 |
| May 15, 2026 | 5,800.00 | 6,030.00 | 5,320.00 | 5,540.00 | 5,540.00 | -5.62% | 76,048 |
| May 14, 2026 | 5,260.00 | 6,140.00 | 5,120.00 | 5,870.00 | 5,870.00 | 12.88% | 132,604 |
| May 13, 2026 | 5,000.00 | 5,280.00 | 4,695.00 | 5,200.00 | 5,200.00 | 3.79% | 87,686 |
| May 12, 2026 | 4,825.00 | 5,270.00 | 4,750.00 | 5,010.00 | 5,010.00 | 3.83% | 105,555 |
| May 11, 2026 | 5,300.00 | 5,450.00 | 4,775.00 | 4,825.00 | 4,825.00 | -8.96% | 154,770 |
| May 8, 2026 | 5,000.00 | 5,850.00 | 4,740.00 | 5,300.00 | 5,300.00 | 6.00% | 219,710 |