Skip to main content
logo
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,945.00
-85.00 (-2.81%)
At close: May 15, 2026

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,065.003,090.002,885.002,945.00--2.81%288,767
May 14, 20263,170.003,170.002,960.003,030.00--1.30%357,661
May 13, 20263,095.003,195.002,980.003,070.00-0.66%280,209
May 12, 20263,160.003,215.003,020.003,050.00--2.87%334,569
May 11, 20263,155.003,375.003,140.003,140.00-1.62%731,769
May 8, 20263,060.003,150.003,010.003,090.00-0.98%193,200
May 7, 20263,125.003,125.002,990.003,060.00--2.86%292,656
May 6, 20263,220.003,220.003,050.003,150.00--279,127
May 4, 20263,205.003,295.003,120.003,150.00--1.56%502,009
Apr 30, 20263,465.003,585.003,145.003,200.00--2.14%654,917
Apr 29, 20263,215.003,340.003,160.003,270.00-1.71%341,746
Apr 28, 20263,155.003,350.003,060.003,215.00-2.23%358,133
Apr 27, 20263,130.003,320.003,075.003,145.00-2.78%563,524
Apr 24, 20263,015.003,100.003,015.003,060.00-1.49%128,566
Apr 23, 20263,060.003,185.002,995.003,015.00-0.33%350,992
Apr 22, 20263,110.003,110.002,990.003,005.00--1.96%280,422
Apr 21, 20263,140.003,160.003,015.003,065.00--1.76%363,747
Apr 20, 20263,350.003,440.003,115.003,120.00--4.15%509,651
Apr 17, 20263,225.003,345.003,155.003,255.00-1.72%446,600
Apr 16, 20263,445.003,450.003,125.003,200.00--4.48%1,138,932
Apr 15, 20263,150.003,785.003,135.003,350.00-10.20%3,891,984
Apr 14, 20263,090.003,125.002,965.003,040.00-1.16%183,864
Apr 13, 20262,910.003,130.002,910.003,005.00-0.33%410,780
Apr 10, 20263,090.003,185.002,995.002,995.00--1.48%259,504
Apr 9, 20263,180.003,200.003,005.003,040.00--3.18%104,619
Apr 8, 20263,020.003,150.003,000.003,140.00-5.37%185,152
Apr 7, 20263,060.003,060.002,935.002,980.00--1.65%70,082
Apr 6, 20263,080.003,145.002,960.003,030.00--1.14%165,452
Apr 3, 20263,085.003,190.003,005.003,065.00--0.33%124,550
Apr 2, 20263,065.003,160.002,905.003,075.00-0.33%285,969
Apr 1, 20263,030.003,190.002,925.003,065.00-6.61%246,336
Mar 31, 20262,955.002,955.002,860.002,875.00--2.71%156,300
Mar 30, 20263,110.003,110.002,930.002,955.00--4.98%164,149
Mar 27, 20262,915.003,175.002,885.003,110.00-5.78%153,796
Mar 26, 20263,200.003,270.002,910.002,940.00--6.07%207,337
Mar 25, 20263,110.003,255.003,070.003,130.00-0.97%353,574
Mar 24, 20263,010.003,165.002,890.003,100.00-7.27%278,860
Mar 23, 20263,020.003,020.002,820.002,890.00--5.25%142,323
Mar 20, 20262,905.003,155.002,880.003,050.00-4.81%260,226
Mar 19, 20262,840.002,945.002,800.002,910.00-2.46%186,029
Mar 18, 20262,995.003,010.002,825.002,840.00--2.91%153,354
Mar 17, 20263,015.003,040.002,885.002,925.00--0.17%129,661
Mar 16, 20263,050.003,050.002,830.002,930.00--3.46%246,621
Mar 13, 20263,490.003,490.003,000.003,035.00--13.16%775,649
Mar 12, 20263,510.003,600.003,345.003,495.00--0.29%517,791
Mar 11, 20263,050.003,630.003,050.003,505.00-17.62%874,534
Mar 10, 20263,130.003,160.002,955.002,980.00--1.81%165,824
Mar 9, 20262,800.003,040.002,750.003,035.00-5.38%182,465
Mar 6, 20262,895.002,990.002,775.002,880.00--0.35%96,708
Mar 5, 20262,595.003,000.002,595.002,890.00-6.06%267,405