HanWool Materials Science, Inc. (KOSDAQ:091440)
2,615.00
+55.00 (2.15%)
At close: Oct 10, 2025
HanWool Materials Science Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,660.00 | 2,670.00 | 2,550.00 | 2,625.00 | 2,625.00 | 2.54% | 84,088 |
Oct 2, 2025 | 2,405.00 | 2,590.00 | 2,355.00 | 2,560.00 | 2,560.00 | 6.67% | 113,982 |
Oct 1, 2025 | 2,430.00 | 2,510.00 | 2,360.00 | 2,400.00 | 2,400.00 | -0.62% | 80,764 |
Sep 30, 2025 | 2,450.00 | 2,795.00 | 2,415.00 | 2,415.00 | 2,415.00 | -0.41% | 205,788 |
Sep 29, 2025 | 2,425.00 | 2,470.00 | 2,395.00 | 2,425.00 | 2,425.00 | -0.61% | 54,650 |
Sep 26, 2025 | 2,505.00 | 2,525.00 | 2,395.00 | 2,440.00 | 2,440.00 | -2.01% | 86,001 |
Sep 25, 2025 | 2,530.00 | 2,580.00 | 2,450.00 | 2,490.00 | 2,490.00 | -1.97% | 100,229 |
Sep 24, 2025 | 2,545.00 | 2,570.00 | 2,445.00 | 2,540.00 | 2,540.00 | 1.20% | 136,371 |
Sep 23, 2025 | 2,540.00 | 2,655.00 | 2,500.00 | 2,510.00 | 2,510.00 | -1.18% | 148,164 |
Sep 22, 2025 | 2,750.00 | 2,970.00 | 2,500.00 | 2,540.00 | 2,540.00 | -3.61% | 551,874 |
Sep 19, 2025 | 2,755.00 | 2,825.00 | 2,595.00 | 2,635.00 | 2,635.00 | -4.01% | 351,687 |
Sep 18, 2025 | 2,670.00 | 2,945.00 | 2,650.00 | 2,745.00 | 2,745.00 | 3.58% | 961,775 |
Sep 17, 2025 | 2,570.00 | 2,670.00 | 2,520.00 | 2,650.00 | 2,650.00 | 2.32% | 158,384 |
Sep 16, 2025 | 2,790.00 | 2,790.00 | 2,555.00 | 2,590.00 | 2,590.00 | -1.52% | 409,601 |
Sep 15, 2025 | 2,320.00 | 2,660.00 | 2,295.00 | 2,630.00 | 2,630.00 | 13.85% | 551,500 |
Sep 12, 2025 | 2,430.00 | 2,500.00 | 2,305.00 | 2,310.00 | 2,310.00 | -3.55% | 204,410 |
Sep 11, 2025 | 2,180.00 | 2,430.00 | 2,145.00 | 2,395.00 | 2,395.00 | 9.86% | 384,294 |
Sep 10, 2025 | 2,065.00 | 2,220.00 | 2,050.00 | 2,180.00 | 2,180.00 | 4.56% | 99,272 |
Sep 9, 2025 | 2,100.00 | 2,115.00 | 2,045.00 | 2,085.00 | 2,085.00 | -1.18% | 44,102 |
Sep 8, 2025 | 2,040.00 | 2,160.00 | 2,015.00 | 2,110.00 | 2,110.00 | 4.98% | 139,715 |
Sep 5, 2025 | 1,996.00 | 2,045.00 | 1,996.00 | 2,010.00 | 2,010.00 | 0.85% | 125,862 |
Sep 4, 2025 | 2,040.00 | 2,040.00 | 1,984.00 | 1,993.00 | 1,993.00 | -1.82% | 147,958 |
Sep 3, 2025 | 2,095.00 | 2,095.00 | 1,999.00 | 2,030.00 | 2,030.00 | -1.93% | 79,356 |
Sep 2, 2025 | 2,100.00 | 2,110.00 | 2,040.00 | 2,070.00 | 2,070.00 | 0.98% | 113,881 |
Sep 1, 2025 | 2,135.00 | 2,135.00 | 2,020.00 | 2,050.00 | 2,050.00 | -3.98% | 189,582 |
Aug 29, 2025 | 2,185.00 | 2,260.00 | 2,120.00 | 2,135.00 | 2,135.00 | -1.61% | 86,806 |
Aug 28, 2025 | 2,140.00 | 2,180.00 | 2,130.00 | 2,170.00 | 2,170.00 | 0.93% | 42,373 |
Aug 27, 2025 | 2,150.00 | 2,170.00 | 2,115.00 | 2,150.00 | 2,150.00 | 0.23% | 31,854 |
Aug 26, 2025 | 2,160.00 | 2,180.00 | 2,115.00 | 2,145.00 | 2,145.00 | -0.23% | 66,948 |
Aug 25, 2025 | 2,210.00 | 2,220.00 | 2,140.00 | 2,150.00 | 2,150.00 | -0.92% | 85,167 |
Aug 22, 2025 | 2,185.00 | 2,230.00 | 2,165.00 | 2,170.00 | 2,170.00 | -0.46% | 70,703 |
Aug 21, 2025 | 2,255.00 | 2,265.00 | 2,175.00 | 2,180.00 | 2,180.00 | -3.33% | 103,470 |
Aug 20, 2025 | 2,260.00 | 2,300.00 | 2,205.00 | 2,255.00 | 2,255.00 | -0.22% | 106,987 |
Aug 19, 2025 | 2,300.00 | 2,310.00 | 2,225.00 | 2,260.00 | 2,260.00 | -1.31% | 52,369 |
Aug 18, 2025 | 2,360.00 | 2,370.00 | 2,200.00 | 2,290.00 | 2,290.00 | -2.76% | 151,948 |
Aug 14, 2025 | 2,410.00 | 2,455.00 | 2,330.00 | 2,355.00 | 2,355.00 | -2.08% | 186,701 |
Aug 13, 2025 | 2,430.00 | 2,470.00 | 2,365.00 | 2,405.00 | 2,405.00 | -1.03% | 90,394 |
Aug 12, 2025 | 2,445.00 | 2,625.00 | 2,415.00 | 2,430.00 | 2,430.00 | 1.04% | 318,351 |
Aug 11, 2025 | 2,440.00 | 2,530.00 | 2,295.00 | 2,405.00 | 2,405.00 | 0.42% | 260,706 |
Aug 8, 2025 | 2,295.00 | 2,410.00 | 2,265.00 | 2,395.00 | 2,395.00 | 3.23% | 152,352 |
Aug 7, 2025 | 2,305.00 | 2,400.00 | 2,240.00 | 2,320.00 | 2,320.00 | - | 185,365 |
Aug 6, 2025 | 2,230.00 | 2,365.00 | 2,220.00 | 2,320.00 | 2,320.00 | 4.04% | 127,604 |
Aug 5, 2025 | 2,220.00 | 2,295.00 | 2,175.00 | 2,230.00 | 2,230.00 | -0.22% | 149,039 |
Aug 4, 2025 | 2,255.00 | 2,320.00 | 2,210.00 | 2,235.00 | 2,235.00 | -1.76% | 47,184 |
Aug 1, 2025 | 2,355.00 | 2,445.00 | 2,180.00 | 2,275.00 | 2,275.00 | -3.40% | 151,540 |
Jul 31, 2025 | 2,270.00 | 2,375.00 | 2,255.00 | 2,355.00 | 2,355.00 | 3.74% | 126,587 |
Jul 30, 2025 | 2,280.00 | 2,325.00 | 2,185.00 | 2,270.00 | 2,270.00 | -0.66% | 182,119 |
Jul 29, 2025 | 2,325.00 | 2,345.00 | 2,240.00 | 2,285.00 | 2,285.00 | -1.72% | 158,810 |
Jul 28, 2025 | 2,335.00 | 2,370.00 | 2,270.00 | 2,325.00 | 2,325.00 | - | 101,547 |
Jul 25, 2025 | 2,335.00 | 2,425.00 | 2,280.00 | 2,325.00 | 2,325.00 | -0.64% | 161,735 |