HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea · Delayed Price · Currency is KRW 1,005.00
+130.00 (14.86%)
At close: Oct 30, 2026
HanWool & Jeju Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 850.00 | 1,088.00 | 773.00 | 1,005.00 | 1,005.00 | 14.86% | 3,226,046 |
| Oct 29, 2026 | 984.00 | 984.00 | 830.00 | 875.00 | 875.00 | 15.59% | 5,722,955 |
| Oct 28, 2026 | 639.00 | 757.00 | 603.00 | 757.00 | 757.00 | 29.85% | 384,676 |
| Oct 27, 2026 | 785.00 | 825.00 | 553.00 | 583.00 | 583.00 | -25.73% | 1,195,117 |
| Oct 26, 2026 | 783.00 | 820.00 | 753.00 | 785.00 | 785.00 | -0.63% | 16,829 |
| Oct 23, 2026 | 834.00 | 834.00 | 761.00 | 790.00 | 790.00 | - | 31,832 |
| Oct 22, 2026 | 815.00 | 817.00 | 771.00 | 790.00 | 790.00 | -3.07% | 50,472 |
| Oct 21, 2026 | 762.00 | 835.00 | 762.00 | 815.00 | 815.00 | 2.00% | 41,820 |
| Oct 20, 2026 | 884.00 | 884.00 | 772.00 | 799.00 | 799.00 | -6.98% | 100,768 |
| Oct 19, 2026 | 749.00 | 940.00 | 749.00 | 859.00 | 859.00 | 4.37% | 145,449 |
| Oct 16, 2026 | 771.00 | 823.00 | 731.00 | 823.00 | 823.00 | 6.74% | 112,346 |
| Oct 15, 2026 | 776.00 | 799.00 | 734.00 | 771.00 | 771.00 | -3.50% | 70,290 |
| Oct 14, 2026 | 803.00 | 813.00 | 738.00 | 799.00 | 799.00 | -0.50% | 157,546 |
| Oct 13, 2026 | 831.00 | 845.00 | 800.00 | 803.00 | 803.00 | -3.25% | 42,738 |
| Oct 12, 2026 | 851.00 | 998.00 | 800.00 | 830.00 | 830.00 | -2.47% | 291,587 |
| 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% | 20,650 |
| 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% | 197,201 |
| 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% | 52,124 |
| Sep 17, 2026 | 1,044.00 | 1,083.00 | 1,000.00 | 1,016.00 | 1,016.00 | -2.78% | 99,036 |
| 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% | 57,447 |
| 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% | 100,106 |
| 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% | 77,439 |
| Sep 1, 2026 | 1,302.00 | 1,500.00 | 1,302.00 | 1,423.00 | 1,423.00 | 4.25% | 333,495 |
| Aug 31, 2026 | 1,306.00 | 1,490.00 | 1,240.00 | 1,365.00 | 1,365.00 | 4.52% | 316,500 |
| Aug 28, 2026 | 1,100.00 | 1,390.00 | 1,100.00 | 1,306.00 | 1,306.00 | 17.34% | 794,961 |
| Aug 27, 2026 | 1,169.00 | 1,169.00 | 1,097.00 | 1,113.00 | 1,113.00 | -6.39% | 202,594 |
| Aug 26, 2026 | 1,057.00 | 1,273.00 | 1,041.00 | 1,189.00 | 1,189.00 | 12.59% | 482,779 |
| Aug 25, 2026 | 1,234.00 | 1,234.00 | 1,043.00 | 1,056.00 | 1,056.00 | -14.56% | 587,597 |
| Aug 24, 2026 | 1,250.00 | 1,375.00 | 1,181.00 | 1,236.00 | 1,236.00 | -23.23% | 1,157,475 |
| Aug 21, 2026 | 2,800.00 | 2,800.00 | 1,610.00 | 1,610.00 | 1,610.00 | -29.82% | 2,265,854 |
| 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 |