Skip to main content
logo
HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+40.00 (1.69%)
At close: Aug 13, 2025, 3:30 PM KST

HanWool Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,430.002,495.002,335.002,400.00-1.69%247,558
Aug 12, 20252,360.002,405.002,330.002,360.00--59,323
Aug 11, 20252,320.002,400.002,320.002,360.00-1.94%98,767
Aug 8, 20252,330.002,360.002,285.002,315.00--0.64%53,140
Aug 7, 20252,320.002,360.002,270.002,330.00-0.87%51,287
Aug 6, 20252,310.002,350.002,255.002,310.00--88,710
Aug 5, 20252,315.002,330.002,265.002,310.00-0.43%116,226
Aug 4, 20252,285.002,330.002,225.002,300.00-0.66%112,005
Aug 1, 20252,330.002,340.002,225.002,285.00--1.93%193,648
Jul 31, 20252,340.002,370.002,270.002,330.00--0.43%71,493
Jul 30, 20252,225.002,350.002,225.002,340.00-2.41%136,745
Jul 29, 20252,340.002,340.002,250.002,285.00--2.97%210,897
Jul 28, 20252,385.002,390.002,300.002,355.00--1.26%128,220
Jul 25, 20252,375.002,430.002,325.002,385.00--0.42%110,795
Jul 24, 20252,460.002,460.002,350.002,395.00--1.84%120,061
Jul 23, 20252,490.002,490.002,420.002,440.00--2.01%92,503
Jul 22, 20252,435.002,510.002,430.002,490.00-0.81%110,095
Jul 21, 20252,385.002,510.002,360.002,470.00-4.00%232,279
Jul 18, 20252,440.002,505.002,325.002,375.00--3.06%408,746
Jul 17, 20252,500.002,520.002,425.002,450.00--2.39%204,494
Jul 16, 20252,520.002,520.002,400.002,510.00-0.40%151,749
Jul 15, 20252,565.002,570.002,480.002,500.00--3.66%198,715
Jul 14, 20252,510.002,655.002,440.002,595.00-2.77%284,990
Jul 11, 20252,500.002,560.002,445.002,525.00-1.00%150,714
Jul 10, 20252,575.002,600.002,500.002,500.00--3.85%127,513
Jul 9, 20252,560.002,635.002,535.002,600.00-0.58%102,172
Jul 8, 20252,505.002,590.002,495.002,585.00-1.97%100,850
Jul 7, 20252,540.002,570.002,460.002,535.00--1.17%140,972
Jul 4, 20252,540.002,620.002,400.002,565.00-0.98%216,112
Jul 3, 20252,455.002,540.002,360.002,540.00-4.96%268,838
Jul 2, 20252,500.002,545.002,360.002,420.00--5.47%399,596
Jul 1, 20252,445.002,560.002,445.002,560.00-1.19%230,274
Jun 30, 20252,600.002,685.002,345.002,530.00--3.07%899,316
Jun 27, 20252,730.002,750.002,610.002,610.00--4.40%86,886
Jun 26, 20252,755.002,755.002,625.002,730.00--227,390
Jun 25, 20252,765.002,775.002,690.002,730.00--1.27%198,661
Jun 24, 20252,805.002,905.002,735.002,765.00--1.43%214,710
Jun 23, 20252,855.002,880.002,690.002,805.00--2.60%299,903
Jun 20, 20252,805.002,920.002,730.002,880.00-4.73%280,008
Jun 19, 20252,755.002,790.002,700.002,750.00-1.29%173,401
Jun 18, 20252,850.002,850.002,700.002,715.00--4.90%191,034
Jun 17, 20252,895.002,980.002,770.002,855.00--1.21%209,177
Jun 16, 20252,890.002,910.002,840.002,890.00--127,922
Jun 13, 20252,920.002,920.002,840.002,890.00--1.03%140,869
Jun 12, 20252,985.002,990.002,850.002,920.00--1.68%218,452
Jun 11, 20253,055.003,090.002,945.002,970.00--2.46%316,126
Jun 10, 20252,700.003,150.002,700.003,045.00-11.95%621,686
Jun 9, 20252,740.002,810.002,660.002,720.00--0.73%212,169
Jun 5, 20252,775.002,820.002,705.002,740.00--0.90%173,816
Jun 4, 20252,730.002,825.002,720.002,765.00-1.47%148,826