HanWool Materials Science, Inc. (KOSDAQ:091440)
 2,760.00
 +40.00 (1.47%)
  At close: Oct 24, 2025
HanWool Materials Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,930.00 | 2,965.00 | 2,840.00 | 2,885.00 | 2,885.00 | -1.20% | 179,434 | 
| Oct 29, 2025 | 2,740.00 | 2,930.00 | 2,705.00 | 2,920.00 | 2,920.00 | 8.15% | 246,491 | 
| Oct 28, 2025 | 2,800.00 | 2,850.00 | 2,665.00 | 2,700.00 | 2,700.00 | -3.57% | 156,720 | 
| Oct 27, 2025 | 2,770.00 | 2,840.00 | 2,660.00 | 2,800.00 | 2,800.00 | 1.45% | 165,155 | 
| Oct 24, 2025 | 2,730.00 | 2,800.00 | 2,675.00 | 2,760.00 | 2,760.00 | 1.47% | 129,193 | 
| Oct 23, 2025 | 2,750.00 | 2,825.00 | 2,670.00 | 2,720.00 | 2,720.00 | -0.37% | 284,716 | 
| Oct 22, 2025 | 2,500.00 | 2,745.00 | 2,430.00 | 2,730.00 | 2,730.00 | 9.20% | 332,515 | 
| Oct 21, 2025 | 2,405.00 | 2,545.00 | 2,390.00 | 2,500.00 | 2,500.00 | 3.95% | 98,815 | 
| Oct 20, 2025 | 2,445.00 | 2,465.00 | 2,370.00 | 2,405.00 | 2,405.00 | -1.23% | 55,981 | 
| Oct 17, 2025 | 2,495.00 | 2,540.00 | 2,410.00 | 2,435.00 | 2,435.00 | -3.37% | 118,946 | 
| Oct 16, 2025 | 2,600.00 | 2,685.00 | 2,500.00 | 2,520.00 | 2,520.00 | -3.08% | 190,216 | 
| Oct 15, 2025 | 2,520.00 | 2,625.00 | 2,500.00 | 2,600.00 | 2,600.00 | 3.17% | 50,855 | 
| Oct 14, 2025 | 2,575.00 | 2,640.00 | 2,495.00 | 2,520.00 | 2,520.00 | -3.08% | 111,549 | 
| Oct 13, 2025 | 2,600.00 | 2,625.00 | 2,500.00 | 2,600.00 | 2,600.00 | -0.95% | 105,325 | 
| 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 |