HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea · Delayed Price · Currency is KRW 769.00
+36.00 (4.91%)
At close: Apr 1, 2026
HanWool & Jeju Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 785.00 | 785.00 | 721.00 | 732.00 | 732.00 | -4.81% | 114,553 |
| Apr 1, 2026 | 754.00 | 829.00 | 742.00 | 769.00 | 769.00 | 4.91% | 184,056 |
| Mar 31, 2026 | 708.00 | 819.00 | 696.00 | 733.00 | 733.00 | 3.53% | 333,068 |
| Mar 30, 2026 | 715.00 | 716.00 | 699.00 | 708.00 | 708.00 | -0.28% | 40,632 |
| Mar 27, 2026 | 698.00 | 715.00 | 693.00 | 710.00 | 710.00 | 1.72% | 85,225 |
| Mar 26, 2026 | 775.00 | 775.00 | 694.00 | 698.00 | 698.00 | -7.18% | 85,798 |
| Mar 25, 2026 | 727.00 | 789.00 | 722.00 | 752.00 | 752.00 | 4.16% | 216,063 |
| Mar 24, 2026 | 680.00 | 798.00 | 680.00 | 722.00 | 722.00 | 6.18% | 282,602 |
| Mar 23, 2026 | 664.00 | 716.00 | 651.00 | 680.00 | 680.00 | 1.49% | 204,580 |
| Mar 20, 2026 | 721.00 | 721.00 | 666.00 | 670.00 | 670.00 | -7.20% | 175,228 |
| Mar 19, 2026 | 802.00 | 802.00 | 721.00 | 722.00 | 722.00 | -9.52% | 220,053 |
| Mar 18, 2026 | 838.00 | 920.00 | 753.00 | 798.00 | 798.00 | -8.38% | 1,737,820 |
| Mar 17, 2026 | 663.00 | 871.00 | 663.00 | 871.00 | 871.00 | 30.00% | 836,536 |
| Mar 16, 2026 | 650.00 | 690.00 | 650.00 | 670.00 | 670.00 | 3.08% | 70,979 |
| Mar 13, 2026 | 686.00 | 690.00 | 621.00 | 650.00 | 650.00 | -5.25% | 186,689 |
| Mar 12, 2026 | 748.00 | 751.00 | 679.00 | 686.00 | 686.00 | -8.53% | 256,374 |
| Mar 11, 2026 | 766.00 | 783.00 | 750.00 | 750.00 | 750.00 | -1.19% | 107,775 |
| Mar 10, 2026 | 732.00 | 761.00 | 732.00 | 759.00 | 759.00 | 3.83% | 69,185 |
| Mar 9, 2026 | 791.00 | 791.00 | 700.00 | 731.00 | 731.00 | -7.70% | 73,624 |
| Mar 6, 2026 | 795.00 | 798.00 | 710.00 | 792.00 | 792.00 | -0.75% | 104,576 |
| Mar 5, 2026 | 787.00 | 839.00 | 780.00 | 798.00 | 798.00 | 1.40% | 116,897 |
| Mar 4, 2026 | 902.00 | 904.00 | 772.00 | 787.00 | 787.00 | -13.13% | 202,873 |
| Mar 3, 2026 | 970.00 | 970.00 | 895.00 | 906.00 | 906.00 | -6.60% | 145,323 |
| 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 |