HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea · Delayed Price · Currency is KRW 986.00
-14.00 (-1.40%)
At close: Feb 26, 2026
HanWool & Jeju Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 986.00 | 986.00 | 958.00 | 970.00 | 970.00 | -1.62% | 83,183 |
| Feb 26, 2026 | 1,000.00 | 1,000.00 | 971.00 | 986.00 | 986.00 | -1.40% | 74,606 |
| Feb 25, 2026 | 1,032.00 | 1,034.00 | 995.00 | 1,000.00 | 1,000.00 | -2.34% | 81,211 |
| Feb 24, 2026 | 980.00 | 1,073.00 | 965.00 | 1,024.00 | 1,024.00 | 4.49% | 124,600 |
| Feb 23, 2026 | 997.00 | 997.00 | 940.00 | 980.00 | 980.00 | -1.71% | 137,732 |
| Feb 20, 2026 | 982.00 | 1,005.00 | 966.00 | 997.00 | 997.00 | -0.99% | 93,224 |
| Feb 19, 2026 | 1,001.00 | 1,017.00 | 991.00 | 1,007.00 | 1,007.00 | -0.30% | 94,187 |
| Feb 13, 2026 | 1,132.00 | 1,132.00 | 891.00 | 1,010.00 | 1,010.00 | -10.78% | 720,133 |
| Feb 12, 2026 | 1,130.00 | 1,180.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.18% | 144,682 |
| Feb 11, 2026 | 1,062.00 | 1,168.00 | 1,062.00 | 1,130.00 | 1,130.00 | 6.40% | 192,328 |
| Feb 10, 2026 | 1,095.00 | 1,146.00 | 1,041.00 | 1,062.00 | 1,062.00 | -3.01% | 161,436 |
| Feb 9, 2026 | 1,142.00 | 1,171.00 | 1,017.00 | 1,095.00 | 1,095.00 | -4.37% | 326,614 |
| Feb 6, 2026 | 1,070.00 | 1,181.00 | 985.00 | 1,145.00 | 1,145.00 | 0.17% | 241,141 |
| Feb 4, 2026 | 1,112.00 | 1,182.00 | 1,112.00 | 1,143.00 | 1,143.00 | 0.53% | 63,606 |
| Feb 3, 2026 | 1,178.00 | 1,185.00 | 1,127.00 | 1,137.00 | 1,137.00 | -3.40% | 104,965 |
| Feb 2, 2026 | 1,188.00 | 1,188.00 | 1,170.00 | 1,177.00 | 1,177.00 | -1.92% | 51,058 |
| Jan 30, 2026 | 1,195.00 | 1,204.00 | 1,178.00 | 1,200.00 | 1,200.00 | 0.42% | 51,752 |
| Jan 29, 2026 | 1,229.00 | 1,233.00 | 1,182.00 | 1,195.00 | 1,195.00 | -2.77% | 140,345 |
| Jan 28, 2026 | 1,245.00 | 1,255.00 | 1,205.00 | 1,229.00 | 1,229.00 | -1.68% | 190,957 |
| Jan 27, 2026 | 1,274.00 | 1,335.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.88% | 117,954 |
| Jan 26, 2026 | 1,271.00 | 1,283.00 | 1,260.00 | 1,274.00 | 1,274.00 | 0.24% | 103,909 |
| Jan 23, 2026 | 1,269.00 | 1,279.00 | 1,268.00 | 1,271.00 | 1,271.00 | 0.08% | 45,166 |
| Jan 22, 2026 | 1,271.00 | 1,295.00 | 1,269.00 | 1,270.00 | 1,270.00 | -0.08% | 50,816 |
| Jan 21, 2026 | 1,281.00 | 1,287.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.78% | 45,242 |
| Jan 20, 2026 | 1,280.00 | 1,298.00 | 1,268.00 | 1,281.00 | 1,281.00 | 0.08% | 76,767 |
| Jan 19, 2026 | 1,330.00 | 1,330.00 | 1,278.00 | 1,280.00 | 1,280.00 | -3.76% | 64,667 |
| Jan 16, 2026 | 1,282.00 | 1,337.00 | 1,282.00 | 1,330.00 | 1,330.00 | 3.74% | 43,350 |
| Jan 15, 2026 | 1,320.00 | 1,320.00 | 1,268.00 | 1,282.00 | 1,282.00 | - | 39,535 |
| Jan 14, 2026 | 1,320.00 | 1,320.00 | 1,280.00 | 1,282.00 | 1,282.00 | -1.69% | 30,412 |
| Jan 13, 2026 | 1,322.00 | 1,340.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.15% | 57,157 |
| Jan 12, 2026 | 1,294.00 | 1,423.00 | 1,278.00 | 1,302.00 | 1,302.00 | 0.62% | 242,476 |
| Jan 9, 2026 | 1,249.00 | 1,360.00 | 1,244.00 | 1,294.00 | 1,294.00 | 4.10% | 114,946 |
| Jan 8, 2026 | 1,295.00 | 1,295.00 | 1,242.00 | 1,243.00 | 1,243.00 | -4.09% | 62,758 |
| Jan 7, 2026 | 1,283.00 | 1,320.00 | 1,270.00 | 1,296.00 | 1,296.00 | 1.01% | 48,335 |
| Jan 6, 2026 | 1,325.00 | 1,325.00 | 1,276.00 | 1,283.00 | 1,283.00 | -3.17% | 76,364 |
| Jan 5, 2026 | 1,390.00 | 1,390.00 | 1,320.00 | 1,325.00 | 1,325.00 | -4.95% | 45,637 |
| Jan 2, 2026 | 1,323.00 | 1,450.00 | 1,323.00 | 1,394.00 | 1,394.00 | 5.37% | 45,411 |
| Dec 30, 2025 | 1,340.00 | 1,340.00 | 1,323.00 | 1,323.00 | 1,323.00 | -1.27% | 20,785 |
| Dec 29, 2025 | 1,293.00 | 1,345.00 | 1,282.00 | 1,340.00 | 1,340.00 | 4.20% | 59,531 |
| Dec 26, 2025 | 1,299.00 | 1,342.00 | 1,280.00 | 1,286.00 | 1,286.00 | 0.55% | 36,679 |
| Dec 24, 2025 | 1,300.00 | 1,349.00 | 1,278.00 | 1,279.00 | 1,279.00 | -1.62% | 70,221 |
| Dec 23, 2025 | 1,422.00 | 1,422.00 | 1,206.00 | 1,300.00 | 1,300.00 | -9.47% | 432,115 |
| Dec 22, 2025 | 1,610.00 | 1,636.00 | 1,400.00 | 1,436.00 | 1,436.00 | -10.81% | 288,766 |
| Dec 19, 2025 | 1,665.00 | 1,694.00 | 1,600.00 | 1,610.00 | 1,610.00 | -3.01% | 86,649 |
| Dec 18, 2025 | 1,720.00 | 1,720.00 | 1,655.00 | 1,660.00 | 1,660.00 | -3.49% | 42,253 |
| Dec 17, 2025 | 1,709.00 | 1,760.00 | 1,709.00 | 1,720.00 | 1,720.00 | 0.64% | 6,873 |
| Dec 16, 2025 | 1,746.00 | 1,746.00 | 1,690.00 | 1,709.00 | 1,709.00 | -0.70% | 25,141 |
| Dec 15, 2025 | 1,760.00 | 1,777.00 | 1,713.00 | 1,721.00 | 1,721.00 | -2.22% | 73,654 |
| Dec 12, 2025 | 1,786.00 | 1,789.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.46% | 58,791 |
| Dec 11, 2025 | 1,800.00 | 1,800.00 | 1,773.00 | 1,786.00 | 1,786.00 | 0.34% | 11,230 |