HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea · Delayed Price · Currency is KRW 1,650.00
-19.00 (-1.14%)
At close: Mar 27, 2026
HanWool Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,669.00 | 1,700.00 | 1,617.00 | 1,650.00 | 1,650.00 | -1.14% | 172,249 |
| Mar 26, 2026 | 1,677.00 | 1,678.00 | 1,600.00 | 1,669.00 | 1,669.00 | -0.48% | 172,498 |
| Mar 25, 2026 | 1,669.00 | 1,690.00 | 1,610.00 | 1,677.00 | 1,677.00 | 0.78% | 183,499 |
| Mar 24, 2026 | 1,699.00 | 1,749.00 | 1,633.00 | 1,664.00 | 1,664.00 | -1.94% | 103,400 |
| Mar 23, 2026 | 1,691.00 | 1,753.00 | 1,637.00 | 1,697.00 | 1,697.00 | 0.30% | 154,863 |
| Mar 20, 2026 | 1,660.00 | 1,710.00 | 1,648.00 | 1,692.00 | 1,692.00 | 1.93% | 144,726 |
| Mar 19, 2026 | 1,658.00 | 1,675.00 | 1,625.00 | 1,660.00 | 1,660.00 | 0.12% | 140,022 |
| Mar 18, 2026 | 1,709.00 | 1,718.00 | 1,638.00 | 1,658.00 | 1,658.00 | 0.48% | 187,952 |
| Mar 17, 2026 | 1,686.00 | 1,706.00 | 1,636.00 | 1,650.00 | 1,650.00 | -2.14% | 169,081 |
| Mar 16, 2026 | 1,738.00 | 1,738.00 | 1,665.00 | 1,686.00 | 1,686.00 | -0.71% | 96,039 |
| Mar 13, 2026 | 1,763.00 | 1,776.00 | 1,677.00 | 1,698.00 | 1,698.00 | -3.69% | 125,883 |
| Mar 12, 2026 | 1,722.00 | 1,781.00 | 1,720.00 | 1,763.00 | 1,763.00 | 2.62% | 123,439 |
| Mar 11, 2026 | 1,748.00 | 1,757.00 | 1,701.00 | 1,718.00 | 1,718.00 | -0.92% | 132,718 |
| Mar 10, 2026 | 1,825.00 | 1,825.00 | 1,712.00 | 1,734.00 | 1,734.00 | - | 96,922 |
| Mar 9, 2026 | 1,765.00 | 1,765.00 | 1,651.00 | 1,734.00 | 1,734.00 | -1.87% | 142,961 |
| Mar 6, 2026 | 1,709.00 | 1,800.00 | 1,670.00 | 1,767.00 | 1,767.00 | 3.39% | 219,275 |
| Mar 5, 2026 | 1,588.00 | 1,730.00 | 1,588.00 | 1,709.00 | 1,709.00 | 11.63% | 329,146 |
| Mar 4, 2026 | 1,822.00 | 1,822.00 | 1,510.00 | 1,531.00 | 1,531.00 | -16.02% | 378,959 |
| Mar 3, 2026 | 1,899.00 | 1,899.00 | 1,796.00 | 1,823.00 | 1,823.00 | -4.05% | 387,953 |
| Feb 27, 2026 | 1,940.00 | 1,940.00 | 1,879.00 | 1,900.00 | 1,900.00 | -2.06% | 263,806 |
| Feb 26, 2026 | 1,974.00 | 1,995.00 | 1,907.00 | 1,940.00 | 1,940.00 | -1.52% | 374,995 |
| Feb 25, 2026 | 2,035.00 | 2,080.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.50% | 569,987 |
| Feb 24, 2026 | 2,095.00 | 2,200.00 | 1,990.00 | 2,000.00 | 2,000.00 | -2.91% | 1,291,922 |
| Feb 23, 2026 | 1,949.00 | 2,095.00 | 1,881.00 | 2,060.00 | 2,060.00 | 7.40% | 493,859 |
| Feb 20, 2026 | 1,965.00 | 1,965.00 | 1,904.00 | 1,918.00 | 1,918.00 | -2.39% | 268,665 |
| Feb 19, 2026 | 2,015.00 | 2,015.00 | 1,941.00 | 1,965.00 | 1,965.00 | -1.55% | 198,781 |
| Feb 13, 2026 | 2,070.00 | 2,070.00 | 1,955.00 | 1,996.00 | 1,996.00 | -3.57% | 252,011 |
| Feb 12, 2026 | 2,060.00 | 2,105.00 | 1,995.00 | 2,070.00 | 2,070.00 | 0.73% | 267,767 |
| Feb 11, 2026 | 2,135.00 | 2,205.00 | 2,050.00 | 2,055.00 | 2,055.00 | -3.07% | 337,839 |
| Feb 10, 2026 | 2,090.00 | 2,175.00 | 2,040.00 | 2,120.00 | 2,120.00 | 1.19% | 632,540 |
| Feb 9, 2026 | 1,971.00 | 2,205.00 | 1,971.00 | 2,095.00 | 2,095.00 | 8.94% | 1,539,787 |
| Feb 6, 2026 | 1,915.00 | 1,945.00 | 1,830.00 | 1,923.00 | 1,923.00 | 0.42% | 456,943 |
| Feb 5, 2026 | 1,878.00 | 1,997.00 | 1,878.00 | 1,915.00 | 1,915.00 | 1.97% | 408,149 |
| Feb 4, 2026 | 1,874.00 | 1,889.00 | 1,780.00 | 1,878.00 | 1,878.00 | 0.16% | 326,984 |
| Feb 3, 2026 | 1,879.00 | 1,879.00 | 1,791.00 | 1,875.00 | 1,875.00 | -0.27% | 342,715 |
| Feb 2, 2026 | 1,890.00 | 1,891.00 | 1,832.00 | 1,880.00 | 1,880.00 | -0.58% | 190,589 |
| Jan 30, 2026 | 1,909.00 | 1,925.00 | 1,846.00 | 1,891.00 | 1,891.00 | -0.94% | 366,545 |
| Jan 29, 2026 | 1,900.00 | 1,926.00 | 1,875.00 | 1,909.00 | 1,909.00 | 0.47% | 124,736 |
| Jan 28, 2026 | 1,916.00 | 1,947.00 | 1,853.00 | 1,900.00 | 1,900.00 | -0.78% | 312,509 |
| Jan 27, 2026 | 1,906.00 | 1,972.00 | 1,887.00 | 1,915.00 | 1,915.00 | -1.29% | 160,030 |
| Jan 26, 2026 | 1,920.00 | 1,949.00 | 1,890.00 | 1,940.00 | 1,940.00 | 1.04% | 214,791 |
| Jan 23, 2026 | 1,935.00 | 1,935.00 | 1,877.00 | 1,920.00 | 1,920.00 | -0.78% | 146,514 |
| Jan 22, 2026 | 1,930.00 | 1,959.00 | 1,900.00 | 1,935.00 | 1,935.00 | -0.15% | 193,434 |
| Jan 21, 2026 | 1,919.00 | 1,970.00 | 1,844.00 | 1,938.00 | 1,938.00 | 0.99% | 256,929 |
| Jan 20, 2026 | 1,886.00 | 1,955.00 | 1,827.00 | 1,919.00 | 1,919.00 | 1.64% | 381,817 |
| Jan 19, 2026 | 1,987.00 | 1,999.00 | 1,800.00 | 1,888.00 | 1,888.00 | -5.08% | 508,481 |
| Jan 16, 2026 | 2,030.00 | 2,075.00 | 1,982.00 | 1,989.00 | 1,989.00 | -2.02% | 331,786 |
| Jan 15, 2026 | 2,005.00 | 2,065.00 | 1,986.00 | 2,030.00 | 2,030.00 | 1.25% | 252,537 |
| Jan 14, 2026 | 2,020.00 | 2,055.00 | 1,993.00 | 2,005.00 | 2,005.00 | -0.74% | 183,553 |
| Jan 13, 2026 | 2,030.00 | 2,055.00 | 1,985.00 | 2,020.00 | 2,020.00 | - | 143,209 |