Skip to main content
logo
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
+160.00 (5.63%)
At close: Aug 7, 2026

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,030.003,255.003,005.003,215.003,215.007.17%535,360
Aug 7, 20262,870.003,015.002,800.003,000.003,000.005.63%92,269
Aug 6, 20262,860.002,920.002,830.002,840.002,840.00-0.70%61,506
Aug 5, 20262,950.003,070.002,790.002,860.002,860.002.14%382,877
Aug 4, 20262,780.002,850.002,660.002,800.002,800.002.38%117,137
Aug 3, 20262,790.002,865.002,720.002,735.002,735.00-1.97%68,469
Jul 31, 20262,700.002,940.002,670.002,790.002,790.004.30%268,284
Jul 30, 20262,555.002,675.002,430.002,675.002,675.004.70%269,386
Jul 29, 20262,690.002,840.002,455.002,555.002,555.00-4.84%301,091
Jul 28, 20262,785.002,840.002,635.002,685.002,685.00-8.67%224,899
Jul 27, 20263,060.003,115.002,900.002,940.002,940.00-3.92%199,124
Jul 24, 20263,235.003,280.003,040.003,060.003,060.00-5.56%166,643
Jul 23, 20263,155.003,280.003,075.003,240.003,240.002.69%270,086
Jul 22, 20262,915.003,300.002,860.003,155.003,155.008.23%676,469
Jul 21, 20262,950.003,000.002,800.002,915.002,915.00-513,465
Jul 20, 20262,775.003,040.002,705.002,915.002,915.005.05%352,380
Jul 16, 20262,890.002,955.002,650.002,775.002,775.00-5.61%268,970
Jul 15, 20262,880.003,000.002,780.002,940.002,940.002.62%215,806
Jul 14, 20263,030.003,030.002,730.002,865.002,865.00-5.45%268,495
Jul 13, 20262,760.003,200.002,665.003,030.003,030.0019.76%1,353,213
Jul 10, 20262,325.002,575.002,320.002,530.002,530.009.05%100,756
Jul 9, 20262,300.002,465.002,300.002,320.002,320.00-2.52%97,479
Jul 8, 20262,495.002,510.002,340.002,380.002,380.00-4.42%73,878
Jul 7, 20262,480.002,580.002,400.002,490.002,490.00-1.58%92,877
Jul 6, 20262,495.002,645.002,440.002,530.002,530.001.40%111,929
Jul 3, 20262,460.002,495.002,300.002,495.002,495.001.42%112,557
Jul 2, 20262,655.002,655.002,460.002,460.002,460.00-7.34%164,481
Jul 1, 20262,380.002,795.002,315.002,655.002,655.0011.79%462,063
Jun 30, 20262,420.002,480.002,260.002,375.002,375.002.37%92,725
Jun 29, 20262,140.002,350.002,105.002,320.002,320.008.67%128,465
Jun 26, 20262,405.002,445.002,100.002,135.002,135.00-11.23%305,250
Jun 25, 20262,520.002,625.002,390.002,405.002,405.00-4.56%189,827
Jun 24, 20262,545.002,720.002,425.002,520.002,520.00-1.75%298,418
Jun 23, 20262,700.002,835.002,500.002,565.002,565.00-6.04%1,101,201
Jun 22, 20262,160.002,760.002,080.002,730.002,730.0028.47%2,313,503
Jun 19, 20262,210.002,260.002,035.002,125.002,125.00-3.63%451,927
Jun 18, 20262,080.002,340.001,969.002,205.002,205.006.01%741,185
Jun 17, 20261,940.002,115.001,891.002,080.002,080.007.22%195,828
Jun 16, 20261,846.001,947.001,790.001,940.001,940.005.09%201,826
Jun 15, 20261,836.001,899.001,802.001,846.001,846.000.65%138,791
Jun 12, 20261,930.002,030.001,825.001,834.001,834.00-0.43%152,170
Jun 11, 20261,860.001,919.001,800.001,842.001,842.00-1.18%154,884
Jun 10, 20261,950.001,977.001,835.001,864.001,864.00-4.41%280,704
Jun 9, 20261,968.002,030.001,890.001,950.001,950.00-0.91%217,571
Jun 8, 20262,195.002,195.001,930.001,968.001,968.00-11.15%402,139
Jun 5, 20262,105.002,215.002,010.002,215.002,215.002.31%115,446
Jun 4, 20262,100.002,245.002,080.002,165.002,165.003.10%373,542
Jun 2, 20262,065.002,200.002,065.002,100.002,100.00-4.55%297,461
Jun 1, 20262,360.002,365.002,130.002,200.002,200.00-6.98%314,739
May 29, 20262,690.002,690.002,340.002,365.002,365.00-5.59%165,392