Skip to main content
logo
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
-25.00 (-1.03%)
At close: Aug 13, 2025, 3:30 PM KST

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252,410.002,455.002,330.002,355.00--2.08%186,701
Aug 13, 20252,430.002,470.002,365.002,405.00--1.03%90,394
Aug 12, 20252,445.002,625.002,415.002,430.00-1.04%318,351
Aug 11, 20252,440.002,530.002,295.002,405.00-0.42%260,706
Aug 8, 20252,295.002,410.002,265.002,395.00-3.23%152,352
Aug 7, 20252,305.002,400.002,240.002,320.00--185,365
Aug 6, 20252,230.002,365.002,220.002,320.00-4.04%127,604
Aug 5, 20252,220.002,295.002,175.002,230.00--0.22%149,039
Aug 4, 20252,255.002,320.002,210.002,235.00--1.76%47,184
Aug 1, 20252,355.002,445.002,180.002,275.00--3.40%151,540
Jul 31, 20252,270.002,375.002,255.002,355.00-3.74%126,587
Jul 30, 20252,280.002,325.002,185.002,270.00--0.66%182,119
Jul 29, 20252,325.002,345.002,240.002,285.00--1.72%158,810
Jul 28, 20252,335.002,370.002,270.002,325.00--101,547
Jul 25, 20252,335.002,425.002,280.002,325.00--0.64%161,735
Jul 24, 20252,390.002,410.002,300.002,340.00--2.09%118,894
Jul 23, 20252,405.002,450.002,320.002,390.00--1.44%114,866
Jul 22, 20252,430.002,725.002,390.002,425.00-1.46%610,028
Jul 21, 20252,500.002,500.002,300.002,390.00--2.45%207,320
Jul 18, 20252,425.002,525.002,400.002,450.00-1.03%143,146
Jul 17, 20252,435.002,485.002,380.002,425.00-0.83%137,097
Jul 16, 20252,440.002,480.002,380.002,405.00--1.03%87,512
Jul 15, 20252,515.002,515.002,410.002,430.00--2.61%102,786
Jul 14, 20252,430.002,505.002,400.002,495.00-2.67%129,516
Jul 11, 20252,435.002,475.002,365.002,430.00--0.41%168,090
Jul 10, 20252,440.002,450.002,380.002,440.00-0.83%196,490
Jul 9, 20252,435.002,435.002,330.002,420.00-0.83%261,086
Jul 8, 20252,400.002,465.002,340.002,400.00--1.84%431,236
Jul 7, 20252,670.002,670.002,350.002,445.00--8.43%545,705
Jul 4, 20252,665.002,715.002,540.002,670.00-0.19%160,830
Jul 3, 20252,505.002,770.002,505.002,665.00-5.96%238,945
Jul 2, 20252,605.002,685.002,385.002,515.00--3.45%539,585
Jul 1, 20252,710.002,755.002,590.002,605.00--3.52%180,949
Jun 30, 20252,780.002,860.002,650.002,700.00--2.53%127,086
Jun 27, 20252,850.002,850.002,740.002,770.00--1.25%88,243
Jun 26, 20252,895.002,920.002,790.002,805.00--2.94%214,140
Jun 25, 20252,925.002,985.002,875.002,890.00--1.20%175,651
Jun 24, 20252,925.003,020.002,825.002,925.00-0.34%192,695
Jun 23, 20253,100.003,100.002,795.002,915.00--4.74%360,581
Jun 20, 20253,000.003,145.002,960.003,060.00-4.97%249,556
Jun 19, 20253,015.003,080.002,905.002,915.00--2.51%115,787
Jun 18, 20253,045.003,050.002,940.002,990.00--0.50%118,030
Jun 17, 20252,880.003,050.002,840.003,005.00-4.34%182,160
Jun 16, 20253,050.003,050.002,870.002,880.00--5.57%249,551
Jun 13, 20253,010.003,120.002,870.003,050.00-1.50%425,205
Jun 12, 20253,100.003,120.002,950.003,005.00--1.48%239,385
Jun 11, 20253,075.003,160.003,040.003,050.00--0.65%110,004
Jun 10, 20253,120.003,225.003,050.003,070.00--1.44%165,420
Jun 9, 20253,155.003,265.002,950.003,115.00--183,535
Jun 5, 20253,065.003,155.002,940.003,115.00-0.97%392,248