Skip to main content
logo
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
-15.00 (-0.52%)
At close: Dec 26, 2025

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20252,800.002,975.002,800.002,845.002,845.00-0.52%88,179
Dec 24, 20252,850.003,000.002,835.002,860.002,860.00-0.35%158,190
Dec 23, 20252,920.002,920.002,780.002,870.002,870.00-1.71%78,866
Dec 22, 20252,945.003,010.002,870.002,920.002,920.00-0.68%45,594
Dec 19, 20252,915.002,995.002,885.002,940.002,940.000.86%56,824
Dec 18, 20252,990.002,990.002,875.002,915.002,915.00-2.51%50,075
Dec 17, 20253,000.003,005.002,940.002,990.002,990.00-0.33%39,276
Dec 16, 20253,025.003,085.002,905.003,000.003,000.00-0.83%76,677
Dec 15, 20253,145.003,200.002,995.003,025.003,025.00-3.82%80,656
Dec 12, 20253,230.003,350.003,050.003,145.003,145.00-2.63%183,051
Dec 11, 20253,055.003,320.003,055.003,230.003,230.004.36%405,567
Dec 10, 20253,040.003,100.002,870.003,095.003,095.001.81%263,343
Dec 9, 20252,800.003,095.002,750.003,040.003,040.008.57%388,665
Dec 8, 20252,870.002,960.002,660.002,800.002,800.00-0.53%151,411
Dec 5, 20252,810.002,860.002,740.002,815.002,815.000.18%73,009
Dec 4, 20252,845.002,890.002,745.002,810.002,810.002.18%133,789
Dec 3, 20252,690.002,800.002,645.002,750.002,750.002.04%86,836
Dec 2, 20252,620.002,750.002,595.002,695.002,695.002.86%44,867
Dec 1, 20252,620.002,730.002,540.002,620.002,620.000.58%96,339
Nov 28, 20252,500.002,650.002,485.002,605.002,605.005.04%51,597
Nov 27, 20252,560.002,560.002,445.002,480.002,480.00-67,028
Nov 26, 20252,505.002,560.002,460.002,480.002,480.00-0.60%45,448
Nov 25, 20252,545.002,615.002,415.002,495.002,495.00-1.96%119,457
Nov 24, 20252,775.002,775.002,500.002,545.002,545.00-8.29%138,185
Nov 21, 20252,675.002,785.002,630.002,775.002,775.002.40%59,417
Nov 20, 20252,620.002,765.002,610.002,710.002,710.006.27%48,108
Nov 19, 20252,675.002,715.002,550.002,550.002,550.00-4.67%69,455
Nov 18, 20252,770.002,770.002,505.002,675.002,675.00-3.43%79,886
Nov 17, 20252,825.002,825.002,695.002,770.002,770.000.36%48,429
Nov 14, 20252,810.002,810.002,730.002,760.002,760.00-1.78%45,940
Nov 13, 20252,750.002,825.002,700.002,810.002,810.002.18%42,661
Nov 12, 20252,790.002,850.002,690.002,750.002,750.00-1.43%72,615
Nov 11, 20252,825.002,945.002,755.002,790.002,790.00-1.24%167,253
Nov 10, 20252,755.002,830.002,715.002,825.002,825.002.54%87,029
Nov 7, 20252,790.002,790.002,635.002,755.002,755.00-1.25%206,014
Nov 6, 20252,730.002,840.002,665.002,790.002,790.002.95%127,097
Nov 5, 20252,760.002,780.002,660.002,710.002,710.00-3.04%119,540
Nov 4, 20252,670.002,810.002,650.002,795.002,795.003.90%122,525
Nov 3, 20252,750.002,845.002,670.002,690.002,690.00-2.18%102,655
Oct 31, 20252,885.002,885.002,730.002,750.002,750.00-4.68%152,455
Oct 30, 20252,930.002,965.002,840.002,885.002,885.00-1.20%179,434
Oct 29, 20252,740.002,930.002,705.002,920.002,920.008.15%246,491
Oct 28, 20252,800.002,850.002,665.002,700.002,700.00-3.57%156,720
Oct 27, 20252,770.002,840.002,660.002,800.002,800.001.45%165,155
Oct 24, 20252,730.002,800.002,675.002,760.002,760.001.47%129,193
Oct 23, 20252,750.002,825.002,670.002,720.002,720.00-0.37%284,716
Oct 22, 20252,500.002,745.002,430.002,730.002,730.009.20%332,515
Oct 21, 20252,405.002,545.002,390.002,500.002,500.003.95%98,815
Oct 20, 20252,445.002,465.002,370.002,405.002,405.00-1.23%55,981
Oct 17, 20252,495.002,540.002,410.002,435.002,435.00-3.37%118,946