Skip to main content
logo
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
+50.00 (2.31%)
At close: Jun 5, 2026

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20262,655.002,655.002,355.002,505.002,505.00-1.96%279,062
May 27, 20262,870.002,915.002,480.002,555.002,555.00-10.66%863,787
May 26, 20262,965.003,050.002,860.002,860.002,860.00-0.69%274,462
May 22, 20263,000.003,000.002,855.002,880.002,880.003.23%138,676
May 21, 20262,765.002,870.002,750.002,790.002,790.002.57%90,041
May 20, 20262,920.003,070.002,700.002,720.002,720.00-6.85%171,739
May 19, 20262,880.002,940.002,800.002,920.002,920.001.39%101,974
May 18, 20262,950.002,950.002,780.002,880.002,880.00-2.21%138,807
May 15, 20263,065.003,090.002,885.002,945.002,945.00-2.81%288,767
May 14, 20263,170.003,170.002,960.003,030.003,030.00-1.30%357,661
May 13, 20263,095.003,195.002,980.003,070.003,070.000.66%280,209
May 12, 20263,160.003,215.003,020.003,050.003,050.00-2.87%334,569
May 11, 20263,155.003,375.003,140.003,140.003,140.001.62%731,769
May 8, 20263,060.003,150.003,010.003,090.003,090.000.98%193,200
May 7, 20263,125.003,125.002,990.003,060.003,060.00-2.86%292,656
May 6, 20263,220.003,220.003,050.003,150.003,150.00-279,127
May 4, 20263,205.003,295.003,120.003,150.003,150.00-1.56%502,009
Apr 30, 20263,465.003,585.003,145.003,200.003,200.00-2.14%654,917
Apr 29, 20263,215.003,340.003,160.003,270.003,270.001.71%341,746
Apr 28, 20263,155.003,350.003,060.003,215.003,215.002.23%358,133
Apr 27, 20263,130.003,320.003,075.003,145.003,145.002.78%563,524
Apr 24, 20263,015.003,100.003,015.003,060.003,060.001.49%128,566
Apr 23, 20263,060.003,185.002,995.003,015.003,015.000.33%350,992
Apr 22, 20263,110.003,110.002,990.003,005.003,005.00-1.96%280,422
Apr 21, 20263,140.003,160.003,015.003,065.003,065.00-1.76%363,747
Apr 20, 20263,350.003,440.003,115.003,120.003,120.00-4.15%509,651
Apr 17, 20263,225.003,345.003,155.003,255.003,255.001.72%446,600
Apr 16, 20263,445.003,450.003,125.003,200.003,200.00-4.48%1,138,932
Apr 15, 20263,150.003,785.003,135.003,350.003,350.0010.20%3,891,984
Apr 14, 20263,090.003,125.002,965.003,040.003,040.001.16%183,864
Apr 13, 20262,910.003,130.002,910.003,005.003,005.000.33%410,780
Apr 10, 20263,090.003,185.002,995.002,995.002,995.00-1.48%259,504
Apr 9, 20263,180.003,200.003,005.003,040.003,040.00-3.18%104,619
Apr 8, 20263,020.003,150.003,000.003,140.003,140.005.37%185,152
Apr 7, 20263,060.003,060.002,935.002,980.002,980.00-1.65%70,082
Apr 6, 20263,080.003,145.002,960.003,030.003,030.00-1.14%165,452
Apr 3, 20263,085.003,190.003,005.003,065.003,065.00-0.33%124,550
Apr 2, 20263,065.003,160.002,905.003,075.003,075.000.33%285,969
Apr 1, 20263,030.003,190.002,925.003,065.003,065.006.61%246,336
Mar 31, 20262,955.002,955.002,860.002,875.002,875.00-2.71%156,300
Mar 30, 20263,110.003,110.002,930.002,955.002,955.00-4.98%164,149
Mar 27, 20262,915.003,175.002,885.003,110.003,110.005.78%153,796
Mar 26, 20263,200.003,270.002,910.002,940.002,940.00-6.07%207,337
Mar 25, 20263,110.003,255.003,070.003,130.003,130.000.97%353,574
Mar 24, 20263,010.003,165.002,890.003,100.003,100.007.27%278,860