HANJOO ART Co.,LTD. (KOSDAQ:058450)
South Korea · Delayed Price · Currency is KRW 5,490.00
-40.00 (-0.72%)
At close: May 22, 2026
HANJOO ART Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5,410.00 | 5,640.00 | 4,415.00 | 5,000.00 | 5,000.00 | -7.41% | 145,431 |
| May 6, 2026 | 5,900.00 | 7,080.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.92% | 1,366,883 |
| May 4, 2026 | 4,350.00 | 5,450.00 | 4,350.00 | 5,450.00 | 5,450.00 | 29.92% | 432,728 |
| Apr 30, 2026 | 4,480.00 | 5,190.00 | 4,155.00 | 4,195.00 | 4,195.00 | -3.56% | 353,244 |
| Apr 29, 2026 | 5,040.00 | 6,030.00 | 4,320.00 | 4,350.00 | 4,350.00 | -13.52% | 1,057,366 |
| Apr 28, 2026 | 4,550.00 | 5,030.00 | 4,290.00 | 5,030.00 | 5,030.00 | 29.97% | 857,366 |
| Apr 27, 2026 | 2,980.00 | 3,870.00 | 2,820.00 | 3,870.00 | 3,870.00 | 49.54% | 461,161 |
| Apr 7, 2026 | 3,156.00 | 3,156.00 | 2,580.00 | 2,588.00 | 2,588.00 | -15.97% | 104,850 |
| Apr 6, 2026 | 2,736.00 | 3,080.00 | 2,680.00 | 3,080.00 | 3,080.00 | 13.24% | 151,018 |
| Apr 3, 2026 | 2,780.00 | 2,984.00 | 2,720.00 | 2,720.00 | 2,720.00 | -2.16% | 28,601 |
| Apr 2, 2026 | 2,984.00 | 2,984.00 | 2,620.00 | 2,780.00 | 2,780.00 | -6.84% | 37,522 |
| Apr 1, 2026 | 2,904.00 | 3,076.00 | 2,740.00 | 2,984.00 | 2,984.00 | 6.57% | 66,712 |
| Mar 31, 2026 | 3,080.00 | 3,080.00 | 2,736.00 | 2,800.00 | 2,800.00 | -1.41% | 98,922 |
| Mar 30, 2026 | 2,628.00 | 2,840.00 | 2,420.00 | 2,840.00 | 2,840.00 | 7.58% | 32,564 |
| Mar 27, 2026 | 2,868.00 | 2,980.00 | 2,496.00 | 2,640.00 | 2,640.00 | -7.95% | 61,182 |
| Mar 26, 2026 | 2,692.00 | 3,164.00 | 2,692.00 | 2,868.00 | 2,868.00 | 7.01% | 118,550 |
| Mar 25, 2026 | 2,636.00 | 2,740.00 | 2,548.00 | 2,680.00 | 2,680.00 | 2.13% | 70,620 |
| Mar 24, 2026 | 2,360.00 | 2,900.00 | 2,316.00 | 2,624.00 | 2,624.00 | 13.69% | 759,378 |
| Mar 23, 2026 | 2,264.00 | 2,436.00 | 2,100.00 | 2,308.00 | 2,308.00 | 3.59% | 348,270 |
| Mar 20, 2026 | 2,992.00 | 3,112.00 | 2,188.00 | 2,228.00 | 2,228.00 | -21.44% | 1,697,672 |
| Mar 19, 2026 | 2,836.00 | 2,836.00 | 2,604.00 | 2,836.00 | 2,836.00 | 29.85% | 243,827 |
| Mar 18, 2026 | 1,704.00 | 2,184.00 | 1,596.00 | 2,184.00 | 2,184.00 | 30.00% | 664,650 |
| Mar 17, 2026 | 1,656.00 | 1,760.00 | 1,540.00 | 1,680.00 | 1,680.00 | 3.45% | 68,703 |
| Mar 16, 2026 | 1,776.00 | 1,776.00 | 1,600.00 | 1,624.00 | 1,624.00 | -8.97% | 121,922 |
| Mar 13, 2026 | 1,700.00 | 2,188.00 | 1,600.00 | 1,784.00 | 1,784.00 | 5.94% | 1,510,775 |
| Mar 12, 2026 | 1,828.00 | 1,876.00 | 1,684.00 | 1,684.00 | 1,684.00 | -9.07% | 43,602 |
| Mar 11, 2026 | 1,772.00 | 1,896.00 | 1,680.00 | 1,852.00 | 1,852.00 | -3.14% | 215,313 |
| Mar 10, 2026 | 1,728.00 | 1,920.00 | 1,716.00 | 1,912.00 | 1,912.00 | 11.68% | 123,052 |
| Mar 9, 2026 | 2,388.00 | 2,388.00 | 1,648.00 | 1,712.00 | 1,712.00 | -18.01% | 199,058 |
| Mar 6, 2026 | 1,608.00 | 2,088.00 | 1,608.00 | 2,088.00 | 2,088.00 | 29.85% | 489,722 |
| Mar 5, 2026 | 1,564.00 | 1,660.00 | 1,520.00 | 1,608.00 | 1,608.00 | 7.20% | 38,855 |
| Mar 4, 2026 | 1,516.00 | 1,780.00 | 1,412.00 | 1,500.00 | 1,500.00 | -6.02% | 123,845 |
| Mar 3, 2026 | 1,920.00 | 1,932.00 | 1,596.00 | 1,596.00 | 1,596.00 | -17.90% | 245,651 |
| Feb 27, 2026 | 2,272.00 | 2,272.00 | 1,940.00 | 1,944.00 | 1,944.00 | -17.21% | 294,131 |
| Feb 26, 2026 | 2,864.00 | 3,204.00 | 2,280.00 | 2,348.00 | 2,348.00 | -18.02% | 169,064 |
| Feb 25, 2026 | 3,176.00 | 3,204.00 | 2,704.00 | 2,864.00 | 2,864.00 | -9.82% | 95,794 |
| Feb 24, 2026 | 3,312.00 | 3,340.00 | 3,008.00 | 3,176.00 | 3,176.00 | -4.91% | 34,027 |
| Feb 23, 2026 | 3,412.00 | 3,424.00 | 3,332.00 | 3,340.00 | 3,340.00 | -3.47% | 12,652 |
| Feb 20, 2026 | 3,360.00 | 3,468.00 | 3,312.00 | 3,460.00 | 3,460.00 | 2.98% | 18,003 |
| Feb 19, 2026 | 3,420.00 | 3,484.00 | 3,300.00 | 3,360.00 | 3,360.00 | -1.75% | 29,954 |
| Feb 13, 2026 | 3,688.00 | 3,976.00 | 3,420.00 | 3,420.00 | 3,420.00 | -7.27% | 54,597 |