HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea · Delayed Price · Currency is KRW 13,490
+790 (6.22%)
At close: May 21, 2026
HanWool & Jeju Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 12,700.00 | 13,590.00 | 12,700.00 | 13,490.00 | 13,490.00 | 6.22% | 8,980 |
| May 20, 2026 | 14,130.00 | 14,130.00 | 12,700.00 | 12,700.00 | 12,700.00 | -10.12% | 11,312 |
| May 19, 2026 | 13,240.00 | 14,500.00 | 13,240.00 | 14,130.00 | 14,130.00 | 5.53% | 12,821 |
| May 18, 2026 | 13,210.00 | 13,430.00 | 12,700.00 | 13,390.00 | 13,390.00 | -0.15% | 6,705 |
| May 15, 2026 | 13,720.00 | 14,190.00 | 13,110.00 | 13,410.00 | 13,410.00 | -2.26% | 18,668 |
| May 14, 2026 | 15,290.00 | 15,290.00 | 13,300.00 | 13,720.00 | 13,720.00 | -10.27% | 37,153 |
| May 13, 2026 | 15,000.00 | 15,580.00 | 14,100.00 | 15,290.00 | 15,290.00 | 5.45% | 41,507 |
| May 12, 2026 | 14,260.00 | 15,000.00 | 13,110.00 | 14,500.00 | 14,500.00 | 1.12% | 67,361 |
| May 11, 2026 | 13,700.00 | 14,800.00 | 12,560.00 | 14,340.00 | 14,340.00 | 6.22% | 59,616 |
| May 8, 2026 | 13,600.00 | 15,620.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1.12% | 66,031 |
| May 7, 2026 | 12,100.00 | 15,620.00 | 11,500.00 | 13,350.00 | 13,350.00 | 11.06% | 415,313 |
| May 6, 2026 | 9,250.00 | 12,020.00 | 9,250.00 | 12,020.00 | 12,020.00 | 56.71% | 186,586 |
| Apr 9, 2026 | 8,460.00 | 8,480.00 | 7,550.00 | 7,670.00 | 7,670.00 | -9.02% | 21,084 |
| Apr 8, 2026 | 8,770.00 | 9,970.00 | 8,430.00 | 8,430.00 | 8,430.00 | -3.10% | 56,218 |
| Apr 7, 2026 | 8,100.00 | 9,310.00 | 8,100.00 | 8,700.00 | 8,700.00 | 7.41% | 43,744 |
| Apr 6, 2026 | 7,770.00 | 8,370.00 | 7,580.00 | 8,100.00 | 8,100.00 | 4.25% | 19,027 |
| Apr 3, 2026 | 7,330.00 | 7,990.00 | 7,330.00 | 7,770.00 | 7,770.00 | 6.15% | 11,112 |
| Apr 2, 2026 | 7,850.00 | 7,850.00 | 7,210.00 | 7,320.00 | 7,320.00 | -4.81% | 11,455 |
| Apr 1, 2026 | 7,540.00 | 8,290.00 | 7,420.00 | 7,690.00 | 7,690.00 | 4.91% | 18,408 |
| Mar 31, 2026 | 7,080.00 | 8,190.00 | 6,960.00 | 7,330.00 | 7,330.00 | 3.53% | 33,330 |
| Mar 30, 2026 | 7,150.00 | 7,160.00 | 6,990.00 | 7,080.00 | 7,080.00 | -0.28% | 4,063 |
| Mar 27, 2026 | 6,980.00 | 7,150.00 | 6,930.00 | 7,100.00 | 7,100.00 | 1.72% | 8,535 |
| Mar 26, 2026 | 7,750.00 | 7,750.00 | 6,940.00 | 6,980.00 | 6,980.00 | -7.18% | 8,582 |
| Mar 25, 2026 | 7,270.00 | 7,890.00 | 7,220.00 | 7,520.00 | 7,520.00 | 4.16% | 21,626 |
| Mar 24, 2026 | 6,800.00 | 7,980.00 | 6,800.00 | 7,220.00 | 7,220.00 | 6.18% | 28,260 |
| Mar 23, 2026 | 6,640.00 | 7,160.00 | 6,510.00 | 6,800.00 | 6,800.00 | 1.49% | 20,673 |
| Mar 20, 2026 | 7,210.00 | 7,210.00 | 6,660.00 | 6,700.00 | 6,700.00 | -7.20% | 17,701 |
| Mar 19, 2026 | 8,020.00 | 8,020.00 | 7,210.00 | 7,220.00 | 7,220.00 | -9.52% | 22,045 |
| Mar 18, 2026 | 8,380.00 | 9,200.00 | 7,530.00 | 7,980.00 | 7,980.00 | -8.38% | 174,503 |
| Mar 17, 2026 | 6,630.00 | 8,710.00 | 6,630.00 | 8,710.00 | 8,710.00 | 30.00% | 83,740 |
| Mar 16, 2026 | 6,500.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.08% | 7,097 |
| Mar 13, 2026 | 6,860.00 | 6,900.00 | 6,210.00 | 6,500.00 | 6,500.00 | -5.25% | 18,673 |
| Mar 12, 2026 | 7,480.00 | 7,510.00 | 6,790.00 | 6,860.00 | 6,860.00 | -8.53% | 25,638 |
| Mar 11, 2026 | 7,660.00 | 7,830.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.19% | 10,777 |
| Mar 10, 2026 | 7,320.00 | 7,610.00 | 7,320.00 | 7,590.00 | 7,590.00 | 3.83% | 6,918 |
| Mar 9, 2026 | 7,910.00 | 7,910.00 | 7,000.00 | 7,310.00 | 7,310.00 | -7.70% | 7,362 |
| Mar 6, 2026 | 7,950.00 | 7,980.00 | 7,100.00 | 7,920.00 | 7,920.00 | -0.75% | 10,472 |
| Mar 5, 2026 | 7,870.00 | 8,390.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1.40% | 11,710 |
| Mar 4, 2026 | 9,020.00 | 9,040.00 | 7,720.00 | 7,870.00 | 7,870.00 | -13.13% | 20,287 |
| Mar 3, 2026 | 9,700.00 | 9,700.00 | 8,950.00 | 9,060.00 | 9,060.00 | -6.60% | 14,533 |
| Feb 27, 2026 | 9,860.00 | 9,860.00 | 9,580.00 | 9,700.00 | 9,700.00 | -1.62% | 8,329 |
| Feb 26, 2026 | 10,000.00 | 10,000.00 | 9,710.00 | 9,860.00 | 9,860.00 | -1.40% | 7,491 |
| Feb 25, 2026 | 10,320.00 | 10,340.00 | 9,950.00 | 10,000.00 | 10,000.00 | -2.34% | 8,121 |
| Feb 24, 2026 | 9,800.00 | 10,730.00 | 9,650.00 | 10,240.00 | 10,240.00 | 4.49% | 12,470 |
| Feb 23, 2026 | 9,970.00 | 9,970.00 | 9,400.00 | 9,800.00 | 9,800.00 | -1.71% | 13,773 |
| Feb 20, 2026 | 9,820.00 | 10,050.00 | 9,660.00 | 9,970.00 | 9,970.00 | -0.99% | 9,325 |
| Feb 19, 2026 | 10,010.00 | 10,170.00 | 9,910.00 | 10,070.00 | 10,070.00 | -0.30% | 9,424 |
| Feb 13, 2026 | 11,320.00 | 11,320.00 | 8,910.00 | 10,100.00 | 10,100.00 | -10.78% | 72,024 |
| Feb 12, 2026 | 11,300.00 | 11,800.00 | 11,210.00 | 11,320.00 | 11,320.00 | 0.18% | 14,468 |
| Feb 11, 2026 | 10,620.00 | 11,680.00 | 10,620.00 | 11,300.00 | 11,300.00 | 6.40% | 19,235 |