HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea · Delayed Price · Currency is KRW 851.00
-2.00 (-0.23%)
At close: Oct 8, 2026
HanWool & Jeju Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 853.00 | 861.00 | 830.00 | 851.00 | 851.00 | -0.23% | 22,405 |
| Oct 7, 2026 | 865.00 | 865.00 | 829.00 | 853.00 | 853.00 | 1.43% | 29,188 |
| Oct 6, 2026 | 842.00 | 879.00 | 832.00 | 841.00 | 841.00 | -0.12% | 20,531 |
| Oct 2, 2026 | 844.00 | 871.00 | 826.00 | 842.00 | 842.00 | 1.94% | 49,292 |
| Oct 1, 2026 | 848.00 | 849.00 | 804.00 | 826.00 | 826.00 | -2.59% | 77,771 |
| Sep 30, 2026 | 940.00 | 970.00 | 848.00 | 848.00 | 848.00 | -9.79% | 109,609 |
| Sep 29, 2026 | 910.00 | 980.00 | 900.00 | 940.00 | 940.00 | 4.79% | 71,496 |
| Sep 28, 2026 | 994.00 | 994.00 | 883.00 | 897.00 | 897.00 | -5.97% | 99,440 |
| Sep 23, 2026 | 964.00 | 1,055.00 | 902.00 | 954.00 | 954.00 | 2.80% | 197,146 |
| Sep 22, 2026 | 994.00 | 1,001.00 | 910.00 | 928.00 | 928.00 | -6.55% | 159,233 |
| Sep 21, 2026 | 1,033.00 | 1,033.00 | 951.00 | 993.00 | 993.00 | -3.78% | 92,823 |
| Sep 18, 2026 | 1,016.00 | 1,060.00 | 1,012.00 | 1,032.00 | 1,032.00 | 1.57% | 52,073 |
| Sep 17, 2026 | 1,044.00 | 1,083.00 | 1,000.00 | 1,016.00 | 1,016.00 | -2.78% | 99,035 |
| Sep 16, 2026 | 1,052.00 | 1,070.00 | 947.00 | 1,045.00 | 1,045.00 | -0.67% | 141,425 |
| Sep 15, 2026 | 1,107.00 | 1,114.00 | 1,005.00 | 1,052.00 | 1,052.00 | -4.97% | 149,843 |
| Sep 14, 2026 | 1,150.00 | 1,157.00 | 1,086.00 | 1,107.00 | 1,107.00 | -3.74% | 117,775 |
| Sep 11, 2026 | 1,152.00 | 1,220.00 | 1,135.00 | 1,150.00 | 1,150.00 | -0.17% | 57,442 |
| Sep 10, 2026 | 1,136.00 | 1,172.00 | 1,043.00 | 1,152.00 | 1,152.00 | 1.95% | 132,341 |
| Sep 9, 2026 | 1,167.00 | 1,222.00 | 1,119.00 | 1,130.00 | 1,130.00 | -3.17% | 100,091 |
| Sep 8, 2026 | 1,257.00 | 1,293.00 | 1,165.00 | 1,167.00 | 1,167.00 | -9.81% | 181,522 |
| Sep 7, 2026 | 1,301.00 | 1,323.00 | 1,235.00 | 1,294.00 | 1,294.00 | -1.15% | 38,780 |
| Sep 4, 2026 | 1,449.00 | 1,449.00 | 1,290.00 | 1,309.00 | 1,309.00 | -1.65% | 53,836 |
| Sep 3, 2026 | 1,385.00 | 1,473.00 | 1,303.00 | 1,331.00 | 1,331.00 | -3.55% | 92,300 |
| Sep 2, 2026 | 1,400.00 | 1,491.00 | 1,354.00 | 1,380.00 | 1,380.00 | -3.02% | 77,437 |
| Sep 1, 2026 | 1,302.00 | 1,500.00 | 1,302.00 | 1,423.00 | 1,423.00 | 4.25% | 333,352 |
| Aug 31, 2026 | 1,306.00 | 1,490.00 | 1,240.00 | 1,365.00 | 1,365.00 | 4.52% | 316,483 |
| Aug 28, 2026 | 1,100.00 | 1,390.00 | 1,100.00 | 1,306.00 | 1,306.00 | 17.34% | 786,640 |
| Aug 27, 2026 | 1,169.00 | 1,169.00 | 1,097.00 | 1,113.00 | 1,113.00 | -6.39% | 202,532 |
| Aug 26, 2026 | 1,057.00 | 1,273.00 | 1,041.00 | 1,189.00 | 1,189.00 | 12.59% | 477,172 |
| Aug 25, 2026 | 1,234.00 | 1,234.00 | 1,043.00 | 1,056.00 | 1,056.00 | -14.56% | 584,422 |
| Aug 24, 2026 | 1,250.00 | 1,375.00 | 1,181.00 | 1,236.00 | 1,236.00 | -23.23% | 1,156,311 |
| Aug 21, 2026 | 2,800.00 | 2,800.00 | 1,610.00 | 1,610.00 | 1,610.00 | -29.82% | 2,261,363 |
| Jul 28, 2026 | 2,244.00 | 2,456.00 | 2,020.00 | 2,294.00 | 2,294.00 | 2.23% | 89,760 |
| Jul 27, 2026 | 2,542.00 | 2,684.00 | 2,244.00 | 2,244.00 | 2,244.00 | -16.89% | 196,345 |
| Jul 24, 2026 | 2,898.00 | 2,898.00 | 2,492.00 | 2,700.00 | 2,700.00 | -6.83% | 129,820 |
| Jul 23, 2026 | 3,452.00 | 3,574.00 | 2,750.00 | 2,898.00 | 2,898.00 | -16.72% | 312,290 |
| Jul 22, 2026 | 3,536.00 | 3,758.00 | 3,431.00 | 3,480.00 | 3,480.00 | -2.36% | 17,625 |
| Jul 21, 2026 | 3,788.00 | 3,788.00 | 3,446.00 | 3,564.00 | 3,564.00 | -6.65% | 18,975 |
| Jul 20, 2026 | 4,010.00 | 4,010.00 | 3,674.00 | 3,818.00 | 3,818.00 | -0.88% | 22,630 |
| Jul 16, 2026 | 3,860.00 | 4,220.00 | 3,700.00 | 3,852.00 | 3,852.00 | -4.42% | 50,735 |
| Jul 15, 2026 | 3,600.00 | 4,080.00 | 3,600.00 | 4,030.00 | 4,030.00 | 11.33% | 68,400 |
| Jul 14, 2026 | 3,708.00 | 3,968.00 | 3,604.00 | 3,620.00 | 3,620.00 | -2.37% | 37,875 |
| Jul 13, 2026 | 3,864.00 | 4,020.00 | 3,684.00 | 3,708.00 | 3,708.00 | -4.04% | 56,000 |
| Jul 10, 2026 | 3,934.00 | 4,000.00 | 3,758.00 | 3,864.00 | 3,864.00 | -3.21% | 39,660 |
| Jul 9, 2026 | 3,860.00 | 4,190.00 | 3,620.00 | 3,992.00 | 3,992.00 | 2.62% | 56,620 |
| Jul 8, 2026 | 3,756.00 | 4,060.00 | 3,502.00 | 3,890.00 | 3,890.00 | 0.31% | 62,090 |
| Jul 7, 2026 | 4,030.00 | 4,060.00 | 3,794.00 | 3,878.00 | 3,878.00 | -2.81% | 37,025 |
| Jul 6, 2026 | 4,190.00 | 4,190.00 | 3,930.00 | 3,990.00 | 3,990.00 | -0.50% | 43,260 |
| Jul 3, 2026 | 4,040.00 | 4,310.00 | 3,860.00 | 4,010.00 | 4,010.00 | -3.37% | 35,090 |
| Jul 2, 2026 | 4,700.00 | 4,740.00 | 4,000.00 | 4,150.00 | 4,150.00 | -6.53% | 236,530 |