Skip to main content
logo
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
-20.00 (-0.91%)
At close: Nov 6, 2026

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,080.002,235.001,960.002,180.002,180.00-0.91%229,294
Nov 5, 20262,255.002,270.002,100.002,200.002,200.00-2.44%75,460
Nov 4, 20262,390.002,390.002,165.002,255.002,255.000.89%101,776
Nov 3, 20262,115.002,325.002,115.002,235.002,235.002.52%63,330
Nov 2, 20262,140.002,235.002,115.002,180.002,180.001.87%76,877
Oct 30, 20262,165.002,295.002,000.002,140.002,140.00-4.25%279,968
Oct 29, 20262,300.002,520.002,235.002,235.002,235.00-4.08%82,807
Oct 28, 20262,250.002,390.002,220.002,330.002,330.003.56%184,145
Oct 27, 20262,235.002,405.002,210.002,250.002,250.000.67%96,439
Oct 26, 20262,205.002,410.002,205.002,235.002,235.00-7.07%258,410
Oct 23, 20262,380.002,475.002,337.002,405.002,405.00-3.61%170,835
Oct 22, 20262,550.002,575.002,400.002,495.002,495.00-2.92%195,075
Oct 21, 20262,520.002,625.002,430.002,570.002,570.000.19%220,333
Oct 20, 20262,705.002,705.002,500.002,565.002,565.00-5.18%193,966
Oct 19, 20262,500.002,715.002,450.002,705.002,705.007.98%124,388
Oct 16, 20262,480.002,550.002,450.002,505.002,505.001.42%107,843
Oct 15, 20262,570.002,600.002,440.002,470.002,470.00-4.26%105,808
Oct 14, 20262,620.002,635.002,510.002,580.002,580.00-1.53%73,822
Oct 13, 20262,630.002,680.002,430.002,620.002,620.00-0.19%167,421
Oct 12, 20262,630.002,755.002,510.002,625.002,625.00-5.06%363,282
Oct 8, 20262,770.002,770.002,670.002,765.002,765.00-0.18%131,787
Oct 7, 20262,770.002,780.002,695.002,770.002,770.00-108,309
Oct 6, 20262,820.002,820.002,725.002,770.002,770.00-0.89%127,020
Oct 2, 20262,900.002,900.002,735.002,795.002,795.00-3.95%312,183
Oct 1, 20262,765.002,925.002,650.002,910.002,910.005.24%350,384
Sep 30, 20263,400.003,450.002,745.002,765.002,765.00-14.92%933,572
Sep 29, 20263,130.003,250.003,060.003,250.003,250.003.83%335,224
Sep 28, 20263,130.003,250.003,010.003,130.003,130.001.29%538,927
Sep 23, 20262,995.003,120.002,915.003,090.003,090.004.57%558,438
Sep 22, 20262,855.002,955.002,810.002,955.002,955.004.42%418,450
Sep 21, 20262,780.002,900.002,780.002,830.002,830.001.80%346,435
Sep 18, 20262,895.002,895.002,745.002,780.002,780.00-2.28%174,670
Sep 17, 20262,705.002,900.002,705.002,845.002,845.005.37%442,094
Sep 16, 20262,700.002,705.002,590.002,700.002,700.000.56%158,143
Sep 15, 20262,715.002,800.002,660.002,685.002,685.00-2.01%179,568
Sep 14, 20262,785.002,830.002,700.002,740.002,740.00-1.79%73,042
Sep 11, 20262,750.002,850.002,700.002,790.002,790.00-203,661
Sep 10, 20262,790.002,840.002,670.002,790.002,790.00-126,611
Sep 9, 20262,800.002,860.002,725.002,790.002,790.00-0.36%145,467
Sep 8, 20262,690.002,890.002,690.002,800.002,800.004.09%239,658
Sep 7, 20262,770.002,770.002,515.002,690.002,690.00-3.06%293,916
Sep 4, 20262,770.002,795.002,710.002,775.002,775.001.28%70,136
Sep 3, 20262,700.002,790.002,650.002,740.002,740.001.48%119,692
Sep 2, 20262,800.002,850.002,695.002,700.002,700.00-5.26%148,478
Sep 1, 20262,700.002,935.002,650.002,850.002,850.005.56%205,734
Aug 31, 20262,735.002,735.002,605.002,700.002,700.00-1.28%143,532
Aug 28, 20262,785.002,830.002,695.002,735.002,735.00-1.80%102,264
Aug 27, 20262,790.002,820.002,695.002,785.002,785.00-1.24%208,736
Aug 26, 20262,885.002,975.002,785.002,820.002,820.00-2.93%98,339
Aug 25, 20262,915.002,980.002,760.002,905.002,905.00-0.34%180,681