Skip to main content
logo
HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,920.00
-15.00 (-0.78%)
At close: Jan 23, 2026

HanWool Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20261,935.001,935.001,877.001,920.001,920.00-0.78%146,514
Jan 22, 20261,930.001,959.001,900.001,935.001,935.00-0.15%193,434
Jan 21, 20261,919.001,970.001,844.001,938.001,938.000.99%256,929
Jan 20, 20261,886.001,955.001,827.001,919.001,919.001.64%381,817
Jan 19, 20261,987.001,999.001,800.001,888.001,888.00-5.08%508,481
Jan 16, 20262,030.002,075.001,982.001,989.001,989.00-2.02%331,786
Jan 15, 20262,005.002,065.001,986.002,030.002,030.001.25%252,537
Jan 14, 20262,020.002,055.001,993.002,005.002,005.00-0.74%183,553
Jan 13, 20262,030.002,055.001,985.002,020.002,020.00-143,209
Jan 12, 20262,010.002,070.001,986.002,020.002,020.000.50%204,299
Jan 9, 20261,995.002,045.001,979.002,010.002,010.000.75%63,110
Jan 8, 20262,030.002,055.001,971.001,995.001,995.00-1.72%222,094
Jan 7, 20262,145.002,150.002,025.002,030.002,030.00-5.80%271,088
Jan 6, 20262,235.002,235.002,145.002,155.002,155.00-3.58%164,407
Jan 5, 20262,270.002,295.002,155.002,235.002,235.00-1.11%350,239
Jan 2, 20262,120.002,310.002,120.002,260.002,260.006.60%617,792
Dec 30, 20252,145.002,170.002,070.002,120.002,120.00-1.17%273,593
Dec 29, 20252,005.002,150.001,996.002,145.002,145.006.98%347,280
Dec 26, 20251,970.002,065.001,952.002,005.002,005.002.14%419,024
Dec 24, 20251,998.001,998.001,940.001,963.001,963.00-1.75%124,659
Dec 23, 20252,000.002,035.001,940.001,998.001,998.00-0.10%216,768
Dec 22, 20252,050.002,050.001,999.002,000.002,000.00-0.99%161,269
Dec 19, 20252,000.002,045.001,992.002,020.002,020.001.10%216,812
Dec 18, 20252,005.002,050.001,961.001,998.001,998.00-1.58%216,592
Dec 17, 20252,070.002,070.001,997.002,030.002,030.00-1.93%266,295
Dec 16, 20252,065.002,100.002,010.002,070.002,070.000.49%278,777
Dec 15, 20252,100.002,130.002,030.002,060.002,060.00-2.14%345,990
Dec 12, 20252,080.002,245.001,980.002,105.002,105.001.20%1,548,797
Dec 11, 20252,040.002,115.002,020.002,080.002,080.000.48%274,169
Dec 10, 20252,070.002,165.002,000.002,070.002,070.00-0.48%198,852
Dec 9, 20252,055.002,155.002,020.002,080.002,080.001.22%410,292
Dec 8, 20252,075.002,110.002,045.002,055.002,055.00-140,027
Dec 5, 20252,050.002,065.002,025.002,055.002,055.000.24%156,226
Dec 4, 20252,080.002,135.002,040.002,050.002,050.00-1.44%87,977
Dec 3, 20252,060.002,100.002,015.002,080.002,080.001.71%146,236
Dec 2, 20252,095.002,100.002,040.002,045.002,045.00-2.85%142,347
Dec 1, 20252,155.002,155.002,070.002,105.002,105.00-2.32%192,171
Nov 28, 20252,150.002,220.002,045.002,155.002,155.003.86%261,841
Nov 27, 20252,100.002,175.002,060.002,075.002,075.00-1.19%254,775
Nov 26, 20252,105.002,125.002,020.002,100.002,100.00-0.24%190,100
Nov 25, 20252,100.002,150.001,984.002,105.002,105.00-1.17%394,492
Nov 24, 20252,030.002,180.002,030.002,130.002,130.005.19%350,764
Nov 21, 20252,090.002,220.002,015.002,025.002,025.00-4.26%273,669
Nov 20, 20252,085.002,145.002,060.002,115.002,115.002.17%247,811
Nov 19, 20252,180.002,210.002,070.002,070.002,070.00-3.94%254,442
Nov 18, 20252,055.002,220.002,040.002,155.002,155.005.12%339,649
Nov 17, 20252,245.002,350.002,005.002,050.002,050.00-4.87%450,774
Nov 14, 20252,145.002,240.002,010.002,155.002,155.00-2.05%329,248
Nov 13, 20251,970.002,265.001,947.002,200.002,200.0013.52%2,080,673
Nov 12, 20251,830.001,960.001,794.001,938.001,938.006.66%275,257