HANJOO ART Co.,LTD. (KOSDAQ:058450)
South Korea · Delayed Price · Currency is KRW 4,525.00
+245.00 (5.72%)
At close: Jun 30, 2026
HANJOO ART Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |