HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea · Delayed Price · Currency is KRW 19,650
+1,050 (5.65%)
At close: Jun 29, 2026
HanWool & Jeju Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |