HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea · Delayed Price · Currency is KRW 2,320.00
+185.00 (8.67%)
At close: Jun 29, 2026
HanWool Materials Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2,405.00 | 2,445.00 | 2,100.00 | 2,135.00 | 2,135.00 | -11.23% | 305,250 |
| Jun 25, 2026 | 2,520.00 | 2,625.00 | 2,390.00 | 2,405.00 | 2,405.00 | -4.56% | 189,827 |
| Jun 24, 2026 | 2,545.00 | 2,720.00 | 2,425.00 | 2,520.00 | 2,520.00 | -1.75% | 298,418 |
| Jun 23, 2026 | 2,700.00 | 2,835.00 | 2,500.00 | 2,565.00 | 2,565.00 | -6.04% | 1,101,201 |
| Jun 22, 2026 | 2,160.00 | 2,760.00 | 2,080.00 | 2,730.00 | 2,730.00 | 28.47% | 2,313,503 |
| Jun 19, 2026 | 2,210.00 | 2,260.00 | 2,035.00 | 2,125.00 | 2,125.00 | -3.63% | 451,927 |
| Jun 18, 2026 | 2,080.00 | 2,340.00 | 1,969.00 | 2,205.00 | 2,205.00 | 6.01% | 741,185 |
| Jun 17, 2026 | 1,940.00 | 2,115.00 | 1,891.00 | 2,080.00 | 2,080.00 | 7.22% | 195,828 |
| Jun 16, 2026 | 1,846.00 | 1,947.00 | 1,790.00 | 1,940.00 | 1,940.00 | 5.09% | 201,826 |
| Jun 15, 2026 | 1,836.00 | 1,899.00 | 1,802.00 | 1,846.00 | 1,846.00 | 0.65% | 138,791 |
| Jun 12, 2026 | 1,930.00 | 2,030.00 | 1,825.00 | 1,834.00 | 1,834.00 | -0.43% | 152,170 |
| Jun 11, 2026 | 1,860.00 | 1,919.00 | 1,800.00 | 1,842.00 | 1,842.00 | -1.18% | 154,884 |
| Jun 10, 2026 | 1,950.00 | 1,977.00 | 1,835.00 | 1,864.00 | 1,864.00 | -4.41% | 280,704 |
| Jun 9, 2026 | 1,968.00 | 2,030.00 | 1,890.00 | 1,950.00 | 1,950.00 | -0.91% | 217,571 |
| Jun 8, 2026 | 2,195.00 | 2,195.00 | 1,930.00 | 1,968.00 | 1,968.00 | -11.15% | 402,139 |
| Jun 5, 2026 | 2,105.00 | 2,215.00 | 2,010.00 | 2,215.00 | 2,215.00 | 2.31% | 115,446 |
| Jun 4, 2026 | 2,100.00 | 2,245.00 | 2,080.00 | 2,165.00 | 2,165.00 | 3.10% | 373,542 |
| Jun 2, 2026 | 2,065.00 | 2,200.00 | 2,065.00 | 2,100.00 | 2,100.00 | -4.55% | 297,461 |
| Jun 1, 2026 | 2,360.00 | 2,365.00 | 2,130.00 | 2,200.00 | 2,200.00 | -6.98% | 314,739 |
| May 29, 2026 | 2,690.00 | 2,690.00 | 2,340.00 | 2,365.00 | 2,365.00 | -5.59% | 165,392 |
| May 28, 2026 | 2,655.00 | 2,655.00 | 2,355.00 | 2,505.00 | 2,505.00 | -1.96% | 279,062 |
| May 27, 2026 | 2,870.00 | 2,915.00 | 2,480.00 | 2,555.00 | 2,555.00 | -10.66% | 863,787 |
| May 26, 2026 | 2,965.00 | 3,050.00 | 2,860.00 | 2,860.00 | 2,860.00 | -0.69% | 274,462 |
| May 22, 2026 | 3,000.00 | 3,000.00 | 2,855.00 | 2,880.00 | 2,880.00 | 3.23% | 138,676 |
| May 21, 2026 | 2,765.00 | 2,870.00 | 2,750.00 | 2,790.00 | 2,790.00 | 2.57% | 90,041 |
| May 20, 2026 | 2,920.00 | 3,070.00 | 2,700.00 | 2,720.00 | 2,720.00 | -6.85% | 171,739 |
| May 19, 2026 | 2,880.00 | 2,940.00 | 2,800.00 | 2,920.00 | 2,920.00 | 1.39% | 101,974 |
| May 18, 2026 | 2,950.00 | 2,950.00 | 2,780.00 | 2,880.00 | 2,880.00 | -2.21% | 138,807 |
| May 15, 2026 | 3,065.00 | 3,090.00 | 2,885.00 | 2,945.00 | 2,945.00 | -2.81% | 288,767 |
| May 14, 2026 | 3,170.00 | 3,170.00 | 2,960.00 | 3,030.00 | 3,030.00 | -1.30% | 357,661 |
| May 13, 2026 | 3,095.00 | 3,195.00 | 2,980.00 | 3,070.00 | 3,070.00 | 0.66% | 280,209 |
| May 12, 2026 | 3,160.00 | 3,215.00 | 3,020.00 | 3,050.00 | 3,050.00 | -2.87% | 334,569 |
| May 11, 2026 | 3,155.00 | 3,375.00 | 3,140.00 | 3,140.00 | 3,140.00 | 1.62% | 731,769 |
| May 8, 2026 | 3,060.00 | 3,150.00 | 3,010.00 | 3,090.00 | 3,090.00 | 0.98% | 193,200 |
| May 7, 2026 | 3,125.00 | 3,125.00 | 2,990.00 | 3,060.00 | 3,060.00 | -2.86% | 292,656 |
| May 6, 2026 | 3,220.00 | 3,220.00 | 3,050.00 | 3,150.00 | 3,150.00 | - | 279,127 |
| May 4, 2026 | 3,205.00 | 3,295.00 | 3,120.00 | 3,150.00 | 3,150.00 | -1.56% | 502,009 |
| Apr 30, 2026 | 3,465.00 | 3,585.00 | 3,145.00 | 3,200.00 | 3,200.00 | -2.14% | 654,917 |
| Apr 29, 2026 | 3,215.00 | 3,340.00 | 3,160.00 | 3,270.00 | 3,270.00 | 1.71% | 341,746 |
| Apr 28, 2026 | 3,155.00 | 3,350.00 | 3,060.00 | 3,215.00 | 3,215.00 | 2.23% | 358,133 |
| Apr 27, 2026 | 3,130.00 | 3,320.00 | 3,075.00 | 3,145.00 | 3,145.00 | 2.78% | 563,524 |
| Apr 24, 2026 | 3,015.00 | 3,100.00 | 3,015.00 | 3,060.00 | 3,060.00 | 1.49% | 128,566 |
| Apr 23, 2026 | 3,060.00 | 3,185.00 | 2,995.00 | 3,015.00 | 3,015.00 | 0.33% | 350,992 |
| Apr 22, 2026 | 3,110.00 | 3,110.00 | 2,990.00 | 3,005.00 | 3,005.00 | -1.96% | 280,422 |
| Apr 21, 2026 | 3,140.00 | 3,160.00 | 3,015.00 | 3,065.00 | 3,065.00 | -1.76% | 363,747 |
| Apr 20, 2026 | 3,350.00 | 3,440.00 | 3,115.00 | 3,120.00 | 3,120.00 | -4.15% | 509,651 |
| Apr 17, 2026 | 3,225.00 | 3,345.00 | 3,155.00 | 3,255.00 | 3,255.00 | 1.72% | 446,600 |
| Apr 16, 2026 | 3,445.00 | 3,450.00 | 3,125.00 | 3,200.00 | 3,200.00 | -4.48% | 1,138,932 |
| Apr 15, 2026 | 3,150.00 | 3,785.00 | 3,135.00 | 3,350.00 | 3,350.00 | 10.20% | 3,891,984 |
| Apr 14, 2026 | 3,090.00 | 3,125.00 | 2,965.00 | 3,040.00 | 3,040.00 | 1.16% | 183,864 |