HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea · Delayed Price · Currency is KRW 17,820
-1,270 (-6.65%)
At close: Jul 21, 2026
HanWool & Jeju Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 18,940.00 | 18,940.00 | 17,230.00 | 17,820.00 | 17,820.00 | -6.65% | 3,795 |
| Jul 20, 2026 | 20,050.00 | 20,050.00 | 18,370.00 | 19,090.00 | 19,090.00 | -0.88% | 4,526 |
| Jul 16, 2026 | 19,300.00 | 21,100.00 | 18,500.00 | 19,260.00 | 19,260.00 | -4.42% | 10,147 |
| Jul 15, 2026 | 18,000.00 | 20,400.00 | 18,000.00 | 20,150.00 | 20,150.00 | 11.33% | 13,680 |
| Jul 14, 2026 | 18,540.00 | 19,840.00 | 18,020.00 | 18,100.00 | 18,100.00 | -2.37% | 7,546 |
| Jul 13, 2026 | 19,320.00 | 20,100.00 | 18,420.00 | 18,540.00 | 18,540.00 | -4.04% | 11,200 |
| Jul 10, 2026 | 19,670.00 | 20,000.00 | 18,790.00 | 19,320.00 | 19,320.00 | -3.21% | 7,932 |
| Jul 9, 2026 | 19,300.00 | 20,950.00 | 18,100.00 | 19,960.00 | 19,960.00 | 2.62% | 11,324 |
| Jul 8, 2026 | 18,780.00 | 20,300.00 | 17,510.00 | 19,450.00 | 19,450.00 | 0.31% | 12,418 |
| Jul 7, 2026 | 20,150.00 | 20,300.00 | 18,970.00 | 19,390.00 | 19,390.00 | -2.81% | 7,401 |
| Jul 6, 2026 | 20,950.00 | 20,950.00 | 19,650.00 | 19,950.00 | 19,950.00 | -0.50% | 8,625 |
| Jul 3, 2026 | 20,200.00 | 21,550.00 | 19,300.00 | 20,050.00 | 20,050.00 | -3.37% | 7,018 |
| Jul 2, 2026 | 23,500.00 | 23,700.00 | 20,000.00 | 20,750.00 | 20,750.00 | -6.53% | 47,306 |
| Jul 1, 2026 | 20,150.00 | 22,350.00 | 20,150.00 | 22,200.00 | 22,200.00 | 9.36% | 26,916 |
| Jun 30, 2026 | 20,850.00 | 20,850.00 | 19,020.00 | 20,300.00 | 20,300.00 | 3.31% | 10,930 |
| Jun 29, 2026 | 18,590.00 | 20,650.00 | 18,590.00 | 19,650.00 | 19,650.00 | 5.65% | 19,223 |
| Jun 26, 2026 | 18,300.00 | 19,380.00 | 17,940.00 | 18,600.00 | 18,600.00 | 1.64% | 17,850 |
| Jun 25, 2026 | 18,380.00 | 19,940.00 | 18,130.00 | 18,300.00 | 18,300.00 | - | 7,772 |
| Jun 24, 2026 | 20,600.00 | 20,650.00 | 17,030.00 | 18,300.00 | 18,300.00 | -11.17% | 30,154 |
| Jun 23, 2026 | 22,400.00 | 22,950.00 | 20,200.00 | 20,600.00 | 20,600.00 | -8.04% | 35,042 |
| Jun 22, 2026 | 19,640.00 | 25,050.00 | 19,640.00 | 22,400.00 | 22,400.00 | 15.05% | 107,098 |
| Jun 19, 2026 | 17,000.00 | 19,990.00 | 16,100.00 | 19,470.00 | 19,470.00 | 15.07% | 120,116 |
| Jun 18, 2026 | 14,330.00 | 17,650.00 | 14,080.00 | 16,920.00 | 16,920.00 | 18.07% | 62,095 |
| Jun 17, 2026 | 14,410.00 | 14,480.00 | 13,650.00 | 14,330.00 | 14,330.00 | -0.56% | 8,566 |
| Jun 16, 2026 | 14,410.00 | 14,900.00 | 13,980.00 | 14,410.00 | 14,410.00 | -0.07% | 8,339 |
| Jun 15, 2026 | 15,470.00 | 15,470.00 | 13,520.00 | 14,420.00 | 14,420.00 | -3.48% | 17,145 |
| Jun 12, 2026 | 14,290.00 | 15,200.00 | 14,000.00 | 14,940.00 | 14,940.00 | 7.64% | 24,800 |
| Jun 11, 2026 | 13,480.00 | 14,390.00 | 13,110.00 | 13,880.00 | 13,880.00 | 4.36% | 21,140 |
| Jun 10, 2026 | 12,610.00 | 13,470.00 | 12,230.00 | 13,300.00 | 13,300.00 | 6.40% | 15,428 |
| Jun 9, 2026 | 12,530.00 | 13,210.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.08% | 12,794 |
| Jun 8, 2026 | 12,950.00 | 13,100.00 | 12,020.00 | 12,510.00 | 12,510.00 | -5.23% | 4,172 |
| Jun 5, 2026 | 13,670.00 | 13,670.00 | 12,520.00 | 13,200.00 | 13,200.00 | -3.44% | 13,750 |
| Jun 4, 2026 | 12,230.00 | 14,300.00 | 12,230.00 | 13,670.00 | 13,670.00 | 11.77% | 29,869 |
| Jun 2, 2026 | 12,790.00 | 12,790.00 | 11,450.00 | 12,230.00 | 12,230.00 | -4.38% | 14,590 |
| Jun 1, 2026 | 13,480.00 | 13,990.00 | 12,620.00 | 12,790.00 | 12,790.00 | -5.12% | 15,299 |
| May 29, 2026 | 12,900.00 | 14,490.00 | 12,560.00 | 13,480.00 | 13,480.00 | 4.50% | 15,845 |
| May 28, 2026 | 13,500.00 | 13,500.00 | 12,880.00 | 12,900.00 | 12,900.00 | -5.84% | 18,342 |
| May 27, 2026 | 13,730.00 | 13,990.00 | 13,050.00 | 13,700.00 | 13,700.00 | -0.22% | 24,457 |
| May 26, 2026 | 13,150.00 | 14,140.00 | 12,510.00 | 13,730.00 | 13,730.00 | 4.41% | 17,224 |
| May 22, 2026 | 13,200.00 | 13,490.00 | 12,650.00 | 13,150.00 | 13,150.00 | -2.52% | 9,388 |
| 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 |