HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea · Delayed Price · Currency is KRW 2,055.00
-30.00 (-1.44%)
At close: Nov 14, 2025
HanWool & Jeju Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2,025.00 | 2,090.00 | 1,979.00 | 2,000.00 | 2,000.00 | -1.96% | 55,936 |
| Nov 18, 2025 | 2,290.00 | 2,290.00 | 1,985.00 | 2,040.00 | 2,040.00 | -10.13% | 197,880 |
| Nov 17, 2025 | 2,055.00 | 2,330.00 | 2,015.00 | 2,270.00 | 2,270.00 | 10.46% | 288,950 |
| Nov 14, 2025 | 2,085.00 | 2,085.00 | 2,040.00 | 2,055.00 | 2,055.00 | -1.44% | 30,943 |
| Nov 13, 2025 | 2,250.00 | 2,270.00 | 2,085.00 | 2,085.00 | 2,085.00 | -7.33% | 91,514 |
| Nov 12, 2025 | 2,245.00 | 2,310.00 | 2,120.00 | 2,250.00 | 2,250.00 | - | 89,124 |
| Nov 11, 2025 | 2,100.00 | 2,365.00 | 2,100.00 | 2,250.00 | 2,250.00 | 7.14% | 506,880 |
| Nov 10, 2025 | 1,985.00 | 2,180.00 | 1,953.00 | 2,100.00 | 2,100.00 | 5.79% | 386,740 |
| Nov 7, 2025 | 1,816.00 | 2,095.00 | 1,815.00 | 1,985.00 | 1,985.00 | 9.31% | 506,613 |
| Nov 6, 2025 | 1,876.00 | 1,876.00 | 1,808.00 | 1,816.00 | 1,816.00 | -1.68% | 31,336 |
| Nov 5, 2025 | 1,861.00 | 1,894.00 | 1,830.00 | 1,847.00 | 1,847.00 | -0.75% | 41,858 |
| Nov 4, 2025 | 1,875.00 | 1,875.00 | 1,826.00 | 1,861.00 | 1,861.00 | -0.48% | 49,533 |
| Nov 3, 2025 | 1,786.00 | 1,896.00 | 1,786.00 | 1,870.00 | 1,870.00 | 3.89% | 123,773 |
| Oct 31, 2025 | 1,900.00 | 2,130.00 | 1,770.00 | 1,800.00 | 1,800.00 | -3.54% | 303,855 |
| Oct 30, 2025 | 1,864.00 | 1,899.00 | 1,847.00 | 1,866.00 | 1,866.00 | 0.11% | 79,758 |
| Oct 29, 2025 | 1,929.00 | 1,980.00 | 1,855.00 | 1,864.00 | 1,864.00 | -3.32% | 81,488 |
| Oct 28, 2025 | 1,911.00 | 1,990.00 | 1,911.00 | 1,928.00 | 1,928.00 | -0.92% | 72,753 |
| Oct 27, 2025 | 1,979.00 | 1,979.00 | 1,940.00 | 1,946.00 | 1,946.00 | -0.71% | 28,071 |
| Oct 24, 2025 | 1,936.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,960.00 | 1.03% | 37,360 |
| Oct 23, 2025 | 1,976.00 | 1,976.00 | 1,930.00 | 1,940.00 | 1,940.00 | -1.52% | 32,111 |
| Oct 22, 2025 | 1,825.00 | 1,990.00 | 1,819.00 | 1,970.00 | 1,970.00 | 7.59% | 174,479 |
| Oct 21, 2025 | 1,864.00 | 1,864.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.97% | 46,835 |
| Oct 20, 2025 | 1,880.00 | 1,903.00 | 1,844.00 | 1,849.00 | 1,849.00 | -2.79% | 52,180 |
| Oct 17, 2025 | 1,877.00 | 1,920.00 | 1,841.00 | 1,902.00 | 1,902.00 | 1.55% | 119,726 |
| Oct 16, 2025 | 1,905.00 | 1,905.00 | 1,850.00 | 1,873.00 | 1,873.00 | -1.16% | 97,020 |
| Oct 15, 2025 | 1,897.00 | 1,936.00 | 1,879.00 | 1,895.00 | 1,895.00 | -0.11% | 50,544 |
| Oct 14, 2025 | 1,920.00 | 1,992.00 | 1,870.00 | 1,897.00 | 1,897.00 | -1.61% | 63,823 |
| Oct 13, 2025 | 1,890.00 | 1,949.00 | 1,867.00 | 1,928.00 | 1,928.00 | 0.26% | 45,732 |
| Oct 10, 2025 | 1,980.00 | 1,985.00 | 1,900.00 | 1,923.00 | 1,923.00 | -3.12% | 62,585 |
| Oct 2, 2025 | 1,956.00 | 2,000.00 | 1,930.00 | 1,985.00 | 1,985.00 | 1.48% | 20,874 |
| Oct 1, 2025 | 1,977.00 | 2,015.00 | 1,790.00 | 1,956.00 | 1,956.00 | -1.06% | 40,437 |
| Sep 30, 2025 | 2,030.00 | 2,030.00 | 1,968.00 | 1,977.00 | 1,977.00 | -0.95% | 29,740 |
| Sep 29, 2025 | 2,005.00 | 2,035.00 | 1,980.00 | 1,996.00 | 1,996.00 | -0.45% | 23,213 |
| Sep 26, 2025 | 2,055.00 | 2,060.00 | 1,991.00 | 2,005.00 | 2,005.00 | -1.96% | 50,388 |
| Sep 25, 2025 | 2,040.00 | 2,365.00 | 1,920.00 | 2,045.00 | 2,045.00 | 0.25% | 296,543 |
| Sep 24, 2025 | 2,030.00 | 2,040.00 | 1,996.00 | 2,040.00 | 2,040.00 | 0.74% | 50,626 |
| Sep 23, 2025 | 2,090.00 | 2,090.00 | 2,010.00 | 2,025.00 | 2,025.00 | -2.17% | 42,531 |
| Sep 22, 2025 | 2,100.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.96% | 34,028 |
| Sep 19, 2025 | 2,100.00 | 2,130.00 | 2,070.00 | 2,090.00 | 2,090.00 | -0.48% | 28,462 |
| Sep 18, 2025 | 2,055.00 | 2,110.00 | 2,015.00 | 2,100.00 | 2,100.00 | 2.19% | 34,586 |
| Sep 17, 2025 | 2,030.00 | 2,085.00 | 1,966.00 | 2,055.00 | 2,055.00 | 1.23% | 72,620 |
| Sep 16, 2025 | 2,065.00 | 2,065.00 | 1,995.00 | 2,030.00 | 2,030.00 | -1.69% | 94,394 |
| Sep 15, 2025 | 2,070.00 | 2,120.00 | 2,005.00 | 2,065.00 | 2,065.00 | - | 28,284 |
| Sep 12, 2025 | 2,130.00 | 2,175.00 | 2,060.00 | 2,065.00 | 2,065.00 | -1.20% | 61,482 |
| Sep 11, 2025 | 2,090.00 | 2,140.00 | 2,060.00 | 2,090.00 | 2,090.00 | - | 40,283 |
| Sep 10, 2025 | 2,100.00 | 2,135.00 | 2,070.00 | 2,090.00 | 2,090.00 | -0.71% | 28,588 |
| Sep 9, 2025 | 2,100.00 | 2,120.00 | 2,085.00 | 2,105.00 | 2,105.00 | -0.71% | 21,179 |
| Sep 8, 2025 | 2,095.00 | 2,200.00 | 2,085.00 | 2,120.00 | 2,120.00 | 1.19% | 77,414 |
| Sep 5, 2025 | 2,100.00 | 2,105.00 | 2,060.00 | 2,095.00 | 2,095.00 | -0.24% | 28,800 |
| Sep 4, 2025 | 2,260.00 | 2,290.00 | 2,070.00 | 2,100.00 | 2,100.00 | -7.08% | 207,259 |