HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea · Delayed Price · Currency is KRW 10,260
-110 (-1.06%)
At close: Oct 2, 2026
HanWool Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10,370.00 | 10,780.00 | 10,200.00 | 10,260.00 | 10,260.00 | -1.06% | 114,787 |
| Oct 1, 2026 | 10,010.00 | 10,380.00 | 9,900.00 | 10,370.00 | 10,370.00 | 3.60% | 86,862 |
| Sep 30, 2026 | 10,620.00 | 10,630.00 | 9,980.00 | 10,010.00 | 10,010.00 | -5.74% | 128,586 |
| Sep 29, 2026 | 10,230.00 | 10,760.00 | 10,230.00 | 10,620.00 | 10,620.00 | 0.09% | 104,282 |
| Sep 28, 2026 | 10,630.00 | 10,940.00 | 10,480.00 | 10,610.00 | 10,610.00 | -0.19% | 96,997 |
| Sep 23, 2026 | 10,490.00 | 10,870.00 | 10,440.00 | 10,630.00 | 10,630.00 | 2.21% | 88,725 |
| Sep 22, 2026 | 10,690.00 | 11,250.00 | 10,390.00 | 10,400.00 | 10,400.00 | -1.79% | 278,683 |
| Sep 21, 2026 | 10,750.00 | 11,000.00 | 10,520.00 | 10,590.00 | 10,590.00 | -1.49% | 129,447 |
| Sep 18, 2026 | 11,080.00 | 11,200.00 | 10,620.00 | 10,750.00 | 10,750.00 | -0.65% | 181,393 |
| Sep 17, 2026 | 10,640.00 | 11,150.00 | 10,540.00 | 10,820.00 | 10,820.00 | 0.84% | 259,693 |
| Sep 16, 2026 | 10,250.00 | 11,790.00 | 9,910.00 | 10,730.00 | 10,730.00 | 5.82% | 975,359 |
| Sep 15, 2026 | 10,100.00 | 10,450.00 | 10,000.00 | 10,140.00 | 10,140.00 | -1.07% | 74,939 |
| Sep 14, 2026 | 10,510.00 | 10,650.00 | 10,020.00 | 10,250.00 | 10,250.00 | -2.57% | 123,979 |
| Sep 11, 2026 | 9,730.00 | 12,250.00 | 9,730.00 | 10,520.00 | 10,520.00 | 3.65% | 1,188,025 |
| Sep 10, 2026 | 10,000.00 | 10,460.00 | 9,370.00 | 10,150.00 | 10,150.00 | 1.50% | 159,211 |
| Sep 9, 2026 | 10,020.00 | 10,310.00 | 9,850.00 | 10,000.00 | 10,000.00 | 0.70% | 152,373 |
| Sep 8, 2026 | 10,150.00 | 10,230.00 | 9,730.00 | 9,930.00 | 9,930.00 | -2.17% | 145,398 |
| Sep 7, 2026 | 10,320.00 | 10,500.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.50% | 155,451 |
| Sep 4, 2026 | 10,330.00 | 10,890.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.79% | 230,508 |
| Sep 3, 2026 | 10,610.00 | 11,500.00 | 9,700.00 | 10,080.00 | 10,080.00 | -4.09% | 535,623 |
| Sep 2, 2026 | 11,000.00 | 12,580.00 | 10,150.00 | 10,510.00 | 10,510.00 | -8.61% | 2,344,628 |
| Sep 1, 2026 | 9,210.00 | 11,500.00 | 9,000.00 | 11,500.00 | 11,500.00 | 29.94% | 562,102 |
| Aug 31, 2026 | 8,890.00 | 9,120.00 | 8,340.00 | 8,850.00 | 8,850.00 | -0.90% | 59,579 |
| Aug 28, 2026 | 9,100.00 | 9,530.00 | 8,910.00 | 8,930.00 | 8,930.00 | -1.43% | 86,082 |
| Aug 27, 2026 | 9,150.00 | 9,300.00 | 8,910.00 | 9,060.00 | 9,060.00 | -0.66% | 77,349 |
| Aug 26, 2026 | 9,350.00 | 9,640.00 | 8,970.00 | 9,120.00 | 9,120.00 | -2.15% | 62,209 |
| Aug 25, 2026 | 9,390.00 | 9,450.00 | 8,460.00 | 9,320.00 | 9,320.00 | -0.75% | 72,308 |
| Aug 24, 2026 | 9,950.00 | 10,400.00 | 9,350.00 | 9,390.00 | 9,390.00 | -5.82% | 92,196 |
| Aug 21, 2026 | 10,460.00 | 10,490.00 | 9,880.00 | 9,970.00 | 9,970.00 | -4.23% | 101,920 |
| Aug 20, 2026 | 10,390.00 | 10,670.00 | 10,320.00 | 10,410.00 | 10,410.00 | 1.36% | 66,207 |
| Aug 19, 2026 | 10,130.00 | 10,770.00 | 10,120.00 | 10,270.00 | 10,270.00 | -3.20% | 97,697 |
| Aug 18, 2026 | 11,220.00 | 11,250.00 | 10,610.00 | 10,610.00 | 10,610.00 | -5.69% | 199,402 |
| Aug 14, 2026 | 11,550.00 | 11,550.00 | 10,860.00 | 11,250.00 | 11,250.00 | -0.18% | 140,543 |
| Aug 13, 2026 | 11,590.00 | 12,180.00 | 11,060.00 | 11,270.00 | 11,270.00 | -0.88% | 556,807 |
| Aug 12, 2026 | 11,610.00 | 11,990.00 | 11,250.00 | 11,370.00 | 11,370.00 | -0.61% | 258,595 |
| Aug 11, 2026 | 11,530.00 | 12,450.00 | 11,150.00 | 11,440.00 | 11,440.00 | -1.72% | 378,904 |
| Aug 10, 2026 | 11,190.00 | 11,770.00 | 11,130.00 | 11,640.00 | 11,640.00 | 2.19% | 150,624 |
| Aug 7, 2026 | 11,730.00 | 12,300.00 | 11,070.00 | 11,390.00 | 11,390.00 | -1.81% | 233,623 |
| Aug 6, 2026 | 11,730.00 | 12,400.00 | 11,240.00 | 11,600.00 | 11,600.00 | -1.11% | 205,522 |
| Aug 5, 2026 | 12,130.00 | 12,270.00 | 11,520.00 | 11,730.00 | 11,730.00 | 2.09% | 237,635 |
| Aug 4, 2026 | 12,380.00 | 12,390.00 | 11,090.00 | 11,490.00 | 11,490.00 | -1.54% | 228,181 |
| Aug 3, 2026 | 11,340.00 | 13,490.00 | 11,230.00 | 11,670.00 | 11,670.00 | 3.92% | 631,346 |
| Jul 31, 2026 | 10,910.00 | 11,890.00 | 10,660.00 | 11,230.00 | 11,230.00 | 11.63% | 509,640 |
| Jul 30, 2026 | 10,300.00 | 10,800.00 | 10,000.00 | 10,060.00 | 10,060.00 | -2.33% | 137,077 |
| Jul 29, 2026 | 11,340.00 | 11,590.00 | 10,000.00 | 10,300.00 | 10,300.00 | -8.93% | 277,023 |
| Jul 28, 2026 | 11,510.00 | 11,800.00 | 11,100.00 | 11,310.00 | 11,310.00 | -8.86% | 206,369 |
| Jul 27, 2026 | 13,000.00 | 13,170.00 | 11,740.00 | 12,410.00 | 12,410.00 | -2.28% | 218,527 |
| Jul 24, 2026 | 14,410.00 | 14,410.00 | 12,490.00 | 12,700.00 | 12,700.00 | -11.93% | 353,810 |
| Jul 23, 2026 | 13,940.00 | 16,950.00 | 13,800.00 | 14,420.00 | 14,420.00 | 4.49% | 2,557,144 |
| Jul 22, 2026 | 15,360.00 | 16,700.00 | 13,800.00 | 13,800.00 | 13,800.00 | -9.69% | 1,092,941 |