Skip to main content
logo
HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,055.00
+25.00 (1.23%)
Last updated: Sep 17, 2025, 9:00 AM KST

HanWool & Jeju Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,100.002,130.002,070.002,090.002,090.00-0.48%28,462
Sep 18, 20252,055.002,110.002,015.002,100.002,100.002.19%34,586
Sep 17, 20252,030.002,085.001,966.002,055.002,055.001.23%72,620
Sep 16, 20252,065.002,065.001,995.002,030.002,030.00-1.69%94,394
Sep 15, 20252,070.002,120.002,005.002,065.002,065.00-28,284
Sep 12, 20252,130.002,175.002,060.002,065.002,065.00-1.20%61,482
Sep 11, 20252,090.002,140.002,060.002,090.002,090.00-40,283
Sep 10, 20252,100.002,135.002,070.002,090.002,090.00-0.71%28,588
Sep 9, 20252,100.002,120.002,085.002,105.002,105.00-0.71%21,179
Sep 8, 20252,095.002,200.002,085.002,120.002,120.001.19%77,414
Sep 5, 20252,100.002,105.002,060.002,095.002,095.00-0.24%28,800
Sep 4, 20252,260.002,290.002,070.002,100.002,100.00-7.08%207,259
Sep 3, 20252,400.002,400.002,185.002,260.002,260.003.43%175,690
Sep 2, 20252,020.002,225.002,000.002,185.002,185.008.17%175,686
Sep 1, 20252,130.002,130.001,996.002,020.002,020.00-5.39%120,771
Aug 29, 20252,095.002,150.002,075.002,135.002,135.000.71%34,772
Aug 28, 20252,130.002,165.002,080.002,120.002,120.00-1.40%40,506
Aug 27, 20252,050.002,290.002,050.002,150.002,150.005.13%256,909
Aug 26, 20252,110.002,180.002,020.002,045.002,045.00-3.76%63,172
Aug 25, 20252,130.002,175.002,100.002,125.002,125.000.24%86,963
Aug 22, 20252,170.002,180.002,080.002,120.002,120.00-0.93%86,635
Aug 21, 20252,160.002,185.002,110.002,140.002,140.00-0.93%84,266
Aug 20, 20252,225.002,420.002,115.002,160.002,160.00-3.14%832,033
Aug 19, 20252,450.002,450.002,165.002,230.002,230.00-7.66%182,020
Aug 18, 20252,300.002,525.002,300.002,415.002,415.006.62%461,315
Aug 14, 20252,330.002,395.002,245.002,265.002,265.00-3.82%217,087
Aug 13, 20252,400.002,405.002,280.002,355.002,355.00-1.88%180,630
Aug 12, 20252,490.002,550.002,305.002,400.002,400.00-2.64%647,500
Aug 11, 20252,200.002,635.002,175.002,465.002,465.0010.54%2,244,866
Aug 8, 20252,040.002,435.002,035.002,230.002,230.008.52%1,957,811
Aug 7, 20251,945.002,485.001,925.002,055.002,055.005.66%3,315,057
Aug 6, 20251,932.002,010.001,930.001,945.001,945.000.67%32,004
Aug 5, 20251,900.001,963.001,898.001,932.001,932.001.79%28,953
Aug 4, 20251,870.002,030.001,846.001,898.001,898.001.50%35,045
Aug 1, 20251,955.001,979.001,855.001,870.001,870.00-4.35%111,372
Jul 31, 20251,981.001,995.001,943.001,955.001,955.00-0.86%43,528
Jul 30, 20251,989.002,010.001,965.001,972.001,972.00-0.85%38,272
Jul 29, 20252,090.002,090.001,955.001,989.001,989.000.45%41,760
Jul 28, 20252,005.002,005.001,971.001,980.001,980.00-1.25%65,547
Jul 25, 20252,015.002,030.001,999.002,005.002,005.00-0.74%20,824
Jul 24, 20252,035.002,035.001,996.002,020.002,020.000.50%43,317
Jul 23, 20252,065.002,065.001,999.002,010.002,010.00-2.66%66,017
Jul 22, 20252,095.002,095.002,030.002,065.002,065.00-1.43%46,902
Jul 21, 20252,105.002,130.002,065.002,095.002,095.00-0.48%33,386
Jul 18, 20252,115.002,115.002,085.002,105.002,105.00-0.47%25,477
Jul 17, 20252,085.002,150.002,075.002,115.002,115.001.44%34,957
Jul 16, 20252,130.002,140.002,075.002,085.002,085.00-2.80%42,051
Jul 15, 20252,150.002,165.002,130.002,145.002,145.00-0.23%21,805
Jul 14, 20252,175.002,190.002,110.002,150.002,150.00-1.15%15,120
Jul 11, 20252,160.002,210.002,150.002,175.002,175.000.69%34,885