Skip to main content
logo
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
+95.00 (4.56%)
Last updated: Sep 10, 2025, 9:00 AM KST

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,430.002,500.002,305.002,310.00--3.55%204,410
Sep 11, 20252,180.002,430.002,145.002,395.00-9.86%384,294
Sep 10, 20252,065.002,220.002,050.002,180.00-4.56%99,272
Sep 9, 20252,100.002,115.002,045.002,085.00--1.18%44,102
Sep 8, 20252,040.002,160.002,015.002,110.00-4.98%139,715
Sep 5, 20251,996.002,045.001,996.002,010.00-0.85%125,862
Sep 4, 20252,040.002,040.001,984.001,993.00--1.82%147,958
Sep 3, 20252,095.002,095.001,999.002,030.00--1.93%79,356
Sep 2, 20252,100.002,110.002,040.002,070.00-0.98%113,881
Sep 1, 20252,135.002,135.002,020.002,050.00--3.98%189,582
Aug 29, 20252,185.002,260.002,120.002,135.00--1.61%86,806
Aug 28, 20252,140.002,180.002,130.002,170.00-0.93%42,373
Aug 27, 20252,150.002,170.002,115.002,150.00-0.23%31,854
Aug 26, 20252,160.002,180.002,115.002,145.00--0.23%66,948
Aug 25, 20252,210.002,220.002,140.002,150.00--0.92%85,167
Aug 22, 20252,185.002,230.002,165.002,170.00--0.46%70,703
Aug 21, 20252,255.002,265.002,175.002,180.00--3.33%103,470
Aug 20, 20252,260.002,300.002,205.002,255.00--0.22%106,987
Aug 19, 20252,300.002,310.002,225.002,260.00--1.31%52,369
Aug 18, 20252,360.002,370.002,200.002,290.00--2.76%151,948
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