Skip to main content
logo
HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,360.00
+25.00 (1.07%)
At close: Sep 19, 2025

HanWool Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,390.002,415.002,330.002,360.002,360.001.07%178,605
Sep 18, 20252,310.002,375.002,300.002,335.002,335.001.08%57,881
Sep 17, 20252,375.002,420.002,305.002,310.002,310.00-2.74%170,735
Sep 16, 20252,445.002,445.002,330.002,375.002,375.00-1.04%149,443
Sep 15, 20252,320.002,530.002,320.002,400.002,400.003.67%567,002
Sep 12, 20252,325.002,345.002,270.002,315.002,315.00-0.64%142,846
Sep 11, 20252,280.002,360.002,260.002,330.002,330.001.75%170,497
Sep 10, 20252,170.002,340.002,160.002,290.002,290.005.53%593,920
Sep 9, 20252,155.002,180.002,110.002,170.002,170.000.70%184,099
Sep 8, 20252,175.002,180.002,125.002,155.002,155.00-0.92%89,011
Sep 5, 20252,175.002,190.002,120.002,175.002,175.00-191,714
Sep 4, 20252,250.002,400.002,100.002,175.002,175.00-3.33%756,295
Sep 3, 20252,195.002,290.002,165.002,250.002,250.002.74%220,519
Sep 2, 20252,185.002,200.002,135.002,190.002,190.000.23%118,558
Sep 1, 20252,220.002,230.002,135.002,185.002,185.00-1.58%150,518
Aug 29, 20252,220.002,240.002,185.002,220.002,220.00-78,150
Aug 28, 20252,225.002,225.002,145.002,220.002,220.00-175,257
Aug 27, 20252,230.002,230.002,160.002,220.002,220.000.91%53,420
Aug 26, 20252,160.002,225.002,125.002,200.002,200.000.46%217,594
Aug 25, 20252,135.002,190.002,095.002,190.002,190.002.58%121,609
Aug 22, 20252,135.002,165.002,050.002,135.002,135.00-189,784
Aug 21, 20252,180.002,205.002,090.002,135.002,135.00-2.06%167,201
Aug 20, 20252,150.002,195.002,125.002,180.002,180.00-0.68%140,862
Aug 19, 20252,200.002,250.002,140.002,195.002,195.00-0.68%177,443
Aug 18, 20252,300.002,320.002,150.002,210.002,210.00-4.74%467,118
Aug 14, 20252,400.002,400.002,315.002,320.002,320.00-3.33%145,593
Aug 13, 20252,430.002,495.002,335.002,400.002,400.001.69%245,216
Aug 12, 20252,360.002,405.002,330.002,360.002,360.00-59,323
Aug 11, 20252,320.002,400.002,320.002,360.002,360.001.94%98,767
Aug 8, 20252,330.002,360.002,285.002,315.002,315.00-0.64%53,140
Aug 7, 20252,320.002,360.002,270.002,330.002,330.000.87%51,287
Aug 6, 20252,310.002,350.002,255.002,310.002,310.00-88,710
Aug 5, 20252,315.002,330.002,265.002,310.002,310.000.43%116,226
Aug 4, 20252,285.002,330.002,225.002,300.002,300.000.66%112,005
Aug 1, 20252,330.002,340.002,225.002,285.002,285.00-1.93%193,648
Jul 31, 20252,340.002,370.002,270.002,330.002,330.00-0.43%71,493
Jul 30, 20252,225.002,350.002,225.002,340.002,340.002.41%136,745
Jul 29, 20252,340.002,340.002,250.002,285.002,285.00-2.97%210,897
Jul 28, 20252,385.002,390.002,300.002,355.002,355.00-1.26%128,220
Jul 25, 20252,375.002,430.002,325.002,385.002,385.00-0.42%110,795
Jul 24, 20252,460.002,460.002,350.002,395.002,395.00-1.84%120,061
Jul 23, 20252,490.002,490.002,420.002,440.002,440.00-2.01%92,503
Jul 22, 20252,435.002,510.002,430.002,490.002,490.000.81%110,095
Jul 21, 20252,385.002,510.002,360.002,470.002,470.004.00%232,279
Jul 18, 20252,440.002,505.002,325.002,375.002,375.00-3.06%408,746
Jul 17, 20252,500.002,520.002,425.002,450.002,450.00-2.39%204,494
Jul 16, 20252,520.002,520.002,400.002,510.002,510.000.40%151,749
Jul 15, 20252,565.002,570.002,480.002,500.002,500.00-3.66%198,715
Jul 14, 20252,510.002,655.002,440.002,595.002,595.002.77%284,990
Jul 11, 20252,500.002,560.002,445.002,525.002,525.001.00%150,714