HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea · Delayed Price · Currency is KRW 12,600
+10 (0.08%)
At close: May 28, 2026
HanWool Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13,160.00 | 13,160.00 | 11,500.00 | 11,600.00 | 11,600.00 | -7.94% | 501,335 |
| May 28, 2026 | 12,590.00 | 13,840.00 | 11,840.00 | 12,600.00 | 12,600.00 | 0.08% | 501,634 |
| May 27, 2026 | 14,110.00 | 15,000.00 | 12,400.00 | 12,590.00 | 12,590.00 | -4.98% | 617,061 |
| May 26, 2026 | 12,000.00 | 13,880.00 | 11,800.00 | 13,250.00 | 13,250.00 | 17.26% | 831,281 |
| May 22, 2026 | 11,600.00 | 12,090.00 | 11,100.00 | 11,300.00 | 11,300.00 | -2.84% | 237,324 |
| May 21, 2026 | 11,800.00 | 12,300.00 | 10,660.00 | 11,630.00 | 11,630.00 | 3.10% | 208,637 |
| May 20, 2026 | 11,480.00 | 11,890.00 | 10,660.00 | 11,280.00 | 11,280.00 | -5.69% | 79,805 |
| May 19, 2026 | 11,500.00 | 12,380.00 | 11,190.00 | 11,960.00 | 11,960.00 | -0.17% | 135,979 |
| May 18, 2026 | 11,660.00 | 12,800.00 | 10,000.00 | 11,980.00 | 11,980.00 | 2.66% | 370,868 |
| May 15, 2026 | 13,500.00 | 13,560.00 | 11,510.00 | 11,670.00 | 11,670.00 | -13.56% | 329,571 |
| May 14, 2026 | 14,340.00 | 15,290.00 | 12,800.00 | 13,500.00 | 13,500.00 | -5.86% | 596,562 |
| May 13, 2026 | 13,330.00 | 16,900.00 | 11,800.00 | 14,340.00 | 14,340.00 | 7.58% | 2,452,465 |
| May 12, 2026 | 13,260.00 | 16,600.00 | 12,980.00 | 13,330.00 | 13,330.00 | 2.85% | 3,657,335 |
| May 11, 2026 | 11,400.00 | 12,960.00 | 10,420.00 | 12,960.00 | 12,960.00 | 29.99% | 2,918,071 |
| May 8, 2026 | 8,200.00 | 9,970.00 | 8,200.00 | 9,970.00 | 9,970.00 | 30.07% | 858,991 |
| Apr 14, 2026 | 7,685.00 | 7,935.00 | 7,450.00 | 7,665.00 | 7,665.00 | - | 99,619 |
| Apr 13, 2026 | 8,420.00 | 8,420.00 | 7,300.00 | 7,665.00 | 7,665.00 | -9.18% | 155,782 |
| Apr 10, 2026 | 7,710.00 | 8,645.00 | 7,510.00 | 8,440.00 | 8,440.00 | 9.47% | 76,759 |
| Apr 9, 2026 | 7,735.00 | 7,975.00 | 7,415.00 | 7,710.00 | 7,710.00 | 2.05% | 51,301 |
| Apr 8, 2026 | 7,680.00 | 7,680.00 | 7,325.00 | 7,555.00 | 7,555.00 | 4.35% | 51,441 |
| Apr 7, 2026 | 7,290.00 | 7,445.00 | 7,120.00 | 7,240.00 | 7,240.00 | -0.69% | 24,893 |
| Apr 6, 2026 | 7,315.00 | 7,350.00 | 7,075.00 | 7,290.00 | 7,290.00 | -0.27% | 27,877 |
| Apr 3, 2026 | 7,245.00 | 7,595.00 | 7,190.00 | 7,310.00 | 7,310.00 | 1.18% | 24,532 |
| Apr 2, 2026 | 7,520.00 | 7,645.00 | 7,150.00 | 7,225.00 | 7,225.00 | -3.92% | 24,251 |
| Apr 1, 2026 | 7,455.00 | 7,595.00 | 7,150.00 | 7,520.00 | 7,520.00 | 5.69% | 52,410 |
| Mar 31, 2026 | 7,885.00 | 7,885.00 | 7,095.00 | 7,115.00 | 7,115.00 | -7.05% | 71,104 |
| Mar 30, 2026 | 8,135.00 | 8,135.00 | 7,635.00 | 7,655.00 | 7,655.00 | -7.21% | 67,929 |
| Mar 27, 2026 | 8,345.00 | 8,500.00 | 8,085.00 | 8,250.00 | 8,250.00 | -1.14% | 34,449 |
| Mar 26, 2026 | 8,385.00 | 8,390.00 | 8,000.00 | 8,345.00 | 8,345.00 | -0.48% | 34,501 |
| Mar 25, 2026 | 8,345.00 | 8,450.00 | 8,050.00 | 8,385.00 | 8,385.00 | 0.78% | 36,704 |
| Mar 24, 2026 | 8,495.00 | 8,745.00 | 8,165.00 | 8,320.00 | 8,320.00 | -1.94% | 20,747 |
| Mar 23, 2026 | 8,455.00 | 8,765.00 | 8,185.00 | 8,485.00 | 8,485.00 | 0.30% | 31,400 |
| Mar 20, 2026 | 8,300.00 | 8,550.00 | 8,240.00 | 8,460.00 | 8,460.00 | 1.93% | 28,967 |
| Mar 19, 2026 | 8,290.00 | 8,375.00 | 8,125.00 | 8,300.00 | 8,300.00 | 0.12% | 28,429 |
| Mar 18, 2026 | 8,545.00 | 8,590.00 | 8,190.00 | 8,290.00 | 8,290.00 | 0.48% | 37,590 |
| Mar 17, 2026 | 8,430.00 | 8,530.00 | 8,180.00 | 8,250.00 | 8,250.00 | -2.14% | 33,865 |
| Mar 16, 2026 | 8,690.00 | 8,690.00 | 8,325.00 | 8,430.00 | 8,430.00 | -0.71% | 19,207 |
| Mar 13, 2026 | 8,815.00 | 8,880.00 | 8,385.00 | 8,490.00 | 8,490.00 | -3.69% | 25,179 |
| Mar 12, 2026 | 8,610.00 | 8,905.00 | 8,600.00 | 8,815.00 | 8,815.00 | 2.62% | 24,687 |
| Mar 11, 2026 | 8,740.00 | 8,785.00 | 8,505.00 | 8,590.00 | 8,590.00 | -0.92% | 26,543 |
| Mar 10, 2026 | 9,125.00 | 9,125.00 | 8,560.00 | 8,670.00 | 8,670.00 | - | 19,384 |
| Mar 9, 2026 | 8,825.00 | 8,825.00 | 8,255.00 | 8,670.00 | 8,670.00 | -1.87% | 28,592 |
| Mar 6, 2026 | 8,545.00 | 9,000.00 | 8,350.00 | 8,835.00 | 8,835.00 | 3.39% | 44,127 |
| Mar 5, 2026 | 7,940.00 | 8,650.00 | 7,940.00 | 8,545.00 | 8,545.00 | 11.63% | 65,835 |
| Mar 4, 2026 | 9,110.00 | 9,110.00 | 7,550.00 | 7,655.00 | 7,655.00 | -16.02% | 75,791 |
| Mar 3, 2026 | 9,495.00 | 9,495.00 | 8,980.00 | 9,115.00 | 9,115.00 | -4.05% | 77,632 |
| Feb 27, 2026 | 9,700.00 | 9,700.00 | 9,395.00 | 9,500.00 | 9,500.00 | -2.06% | 52,761 |
| Feb 26, 2026 | 9,870.00 | 9,975.00 | 9,535.00 | 9,700.00 | 9,700.00 | -1.52% | 74,999 |
| Feb 25, 2026 | 10,175.00 | 10,400.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.50% | 114,047 |
| Feb 24, 2026 | 10,475.00 | 11,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | -2.91% | 258,384 |