HanWool Semiconductor, Inc. (KOSDAQ:320000)
 2,105.00
 0.00 (0.00%)
  At close: Oct 31, 2025
HanWool Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,170.00 | 2,200.00 | 2,075.00 | 2,105.00 | 2,105.00 | -2.55% | 493,589 | 
| Oct 29, 2025 | 2,110.00 | 2,190.00 | 2,015.00 | 2,160.00 | 2,160.00 | 1.89% | 586,987 | 
| Oct 28, 2025 | 2,235.00 | 2,455.00 | 2,120.00 | 2,120.00 | 2,120.00 | -5.15% | 1,979,007 | 
| Oct 27, 2025 | 2,270.00 | 2,285.00 | 2,200.00 | 2,235.00 | 2,235.00 | -1.54% | 250,087 | 
| Oct 24, 2025 | 2,250.00 | 2,290.00 | 2,225.00 | 2,270.00 | 2,270.00 | 0.89% | 253,352 | 
| Oct 23, 2025 | 2,275.00 | 2,300.00 | 2,235.00 | 2,250.00 | 2,250.00 | -1.32% | 214,649 | 
| Oct 22, 2025 | 2,285.00 | 2,365.00 | 2,215.00 | 2,280.00 | 2,280.00 | -0.22% | 334,998 | 
| Oct 21, 2025 | 2,335.00 | 2,365.00 | 2,275.00 | 2,285.00 | 2,285.00 | -2.14% | 140,216 | 
| Oct 20, 2025 | 2,340.00 | 2,355.00 | 2,220.00 | 2,335.00 | 2,335.00 | -0.21% | 288,890 | 
| Oct 17, 2025 | 2,300.00 | 2,365.00 | 2,245.00 | 2,340.00 | 2,340.00 | 1.74% | 198,044 | 
| Oct 16, 2025 | 2,280.00 | 2,330.00 | 2,265.00 | 2,300.00 | 2,300.00 | 0.88% | 196,453 | 
| Oct 15, 2025 | 2,280.00 | 2,310.00 | 2,250.00 | 2,280.00 | 2,280.00 | - | 126,022 | 
| Oct 14, 2025 | 2,315.00 | 2,315.00 | 2,230.00 | 2,280.00 | 2,280.00 | - | 157,821 | 
| Oct 13, 2025 | 2,275.00 | 2,330.00 | 2,200.00 | 2,280.00 | 2,280.00 | -1.30% | 88,211 | 
| Oct 10, 2025 | 2,300.00 | 2,365.00 | 2,265.00 | 2,310.00 | 2,310.00 | 0.87% | 160,396 | 
| Oct 2, 2025 | 2,270.00 | 2,310.00 | 2,245.00 | 2,290.00 | 2,290.00 | 0.88% | 107,661 | 
| Oct 1, 2025 | 2,265.00 | 2,300.00 | 2,200.00 | 2,270.00 | 2,270.00 | - | 122,446 | 
| Sep 30, 2025 | 2,210.00 | 2,290.00 | 2,165.00 | 2,270.00 | 2,270.00 | 2.71% | 119,275 | 
| Sep 29, 2025 | 2,265.00 | 2,295.00 | 2,195.00 | 2,210.00 | 2,210.00 | -1.12% | 176,105 | 
| Sep 26, 2025 | 2,230.00 | 2,245.00 | 2,160.00 | 2,235.00 | 2,235.00 | -0.45% | 195,352 | 
| Sep 25, 2025 | 2,315.00 | 2,330.00 | 2,195.00 | 2,245.00 | 2,245.00 | -3.02% | 210,557 | 
| Sep 24, 2025 | 2,405.00 | 2,405.00 | 2,300.00 | 2,315.00 | 2,315.00 | -2.11% | 95,216 | 
| Sep 23, 2025 | 2,370.00 | 2,405.00 | 2,310.00 | 2,365.00 | 2,365.00 | -0.21% | 119,130 | 
| Sep 22, 2025 | 2,410.00 | 2,520.00 | 2,355.00 | 2,370.00 | 2,370.00 | 0.42% | 457,627 | 
| Sep 19, 2025 | 2,390.00 | 2,415.00 | 2,330.00 | 2,360.00 | 2,360.00 | 1.07% | 178,754 | 
| Sep 18, 2025 | 2,310.00 | 2,375.00 | 2,300.00 | 2,335.00 | 2,335.00 | 1.08% | 57,881 | 
| Sep 17, 2025 | 2,375.00 | 2,420.00 | 2,305.00 | 2,310.00 | 2,310.00 | -2.74% | 170,735 | 
| Sep 16, 2025 | 2,445.00 | 2,445.00 | 2,330.00 | 2,375.00 | 2,375.00 | -1.04% | 149,443 | 
| Sep 15, 2025 | 2,320.00 | 2,530.00 | 2,320.00 | 2,400.00 | 2,400.00 | 3.67% | 567,002 | 
| Sep 12, 2025 | 2,325.00 | 2,345.00 | 2,270.00 | 2,315.00 | 2,315.00 | -0.64% | 142,846 | 
| Sep 11, 2025 | 2,280.00 | 2,360.00 | 2,260.00 | 2,330.00 | 2,330.00 | 1.75% | 170,497 | 
| Sep 10, 2025 | 2,170.00 | 2,340.00 | 2,160.00 | 2,290.00 | 2,290.00 | 5.53% | 593,920 | 
| Sep 9, 2025 | 2,155.00 | 2,180.00 | 2,110.00 | 2,170.00 | 2,170.00 | 0.70% | 184,099 | 
| Sep 8, 2025 | 2,175.00 | 2,180.00 | 2,125.00 | 2,155.00 | 2,155.00 | -0.92% | 89,011 | 
| Sep 5, 2025 | 2,175.00 | 2,190.00 | 2,120.00 | 2,175.00 | 2,175.00 | - | 191,714 | 
| Sep 4, 2025 | 2,250.00 | 2,400.00 | 2,100.00 | 2,175.00 | 2,175.00 | -3.33% | 756,295 | 
| Sep 3, 2025 | 2,195.00 | 2,290.00 | 2,165.00 | 2,250.00 | 2,250.00 | 2.74% | 220,519 | 
| Sep 2, 2025 | 2,185.00 | 2,200.00 | 2,135.00 | 2,190.00 | 2,190.00 | 0.23% | 118,558 | 
| Sep 1, 2025 | 2,220.00 | 2,230.00 | 2,135.00 | 2,185.00 | 2,185.00 | -1.58% | 150,518 | 
| Aug 29, 2025 | 2,220.00 | 2,240.00 | 2,185.00 | 2,220.00 | 2,220.00 | - | 78,150 | 
| Aug 28, 2025 | 2,225.00 | 2,225.00 | 2,145.00 | 2,220.00 | 2,220.00 | - | 175,257 | 
| Aug 27, 2025 | 2,230.00 | 2,230.00 | 2,160.00 | 2,220.00 | 2,220.00 | 0.91% | 53,420 | 
| Aug 26, 2025 | 2,160.00 | 2,225.00 | 2,125.00 | 2,200.00 | 2,200.00 | 0.46% | 217,594 | 
| Aug 25, 2025 | 2,135.00 | 2,190.00 | 2,095.00 | 2,190.00 | 2,190.00 | 2.58% | 121,609 | 
| Aug 22, 2025 | 2,135.00 | 2,165.00 | 2,050.00 | 2,135.00 | 2,135.00 | - | 189,784 | 
| Aug 21, 2025 | 2,180.00 | 2,205.00 | 2,090.00 | 2,135.00 | 2,135.00 | -2.06% | 167,201 | 
| Aug 20, 2025 | 2,150.00 | 2,195.00 | 2,125.00 | 2,180.00 | 2,180.00 | -0.68% | 140,862 | 
| Aug 19, 2025 | 2,200.00 | 2,250.00 | 2,140.00 | 2,195.00 | 2,195.00 | -0.68% | 177,443 | 
| Aug 18, 2025 | 2,300.00 | 2,320.00 | 2,150.00 | 2,210.00 | 2,210.00 | -4.74% | 467,118 | 
| Aug 14, 2025 | 2,400.00 | 2,400.00 | 2,315.00 | 2,320.00 | 2,320.00 | -3.33% | 145,593 |