HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea · Delayed Price · Currency is KRW 11,230
+1,170 (11.63%)
At close: Jul 31, 2026
HanWool Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 16,110.00 | 16,730.00 | 13,800.00 | 15,280.00 | 15,280.00 | -4.32% | 2,124,142 |
| Jul 20, 2026 | 13,700.00 | 17,000.00 | 13,090.00 | 15,970.00 | 15,970.00 | 22.09% | 4,235,949 |
| Jul 16, 2026 | 11,810.00 | 13,500.00 | 11,400.00 | 13,080.00 | 13,080.00 | 10.75% | 688,263 |
| Jul 15, 2026 | 11,290.00 | 13,000.00 | 11,150.00 | 11,810.00 | 11,810.00 | 8.85% | 705,541 |
| Jul 14, 2026 | 10,840.00 | 11,100.00 | 10,200.00 | 10,850.00 | 10,850.00 | -1.36% | 134,130 |
| Jul 13, 2026 | 12,180.00 | 12,400.00 | 10,800.00 | 11,000.00 | 11,000.00 | -10.50% | 233,425 |
| Jul 10, 2026 | 12,120.00 | 12,740.00 | 11,810.00 | 12,290.00 | 12,290.00 | 3.89% | 322,195 |
| Jul 9, 2026 | 12,790.00 | 12,800.00 | 11,500.00 | 11,830.00 | 11,830.00 | -4.75% | 307,019 |
| Jul 8, 2026 | 11,300.00 | 14,200.00 | 10,840.00 | 12,420.00 | 12,420.00 | 9.62% | 1,451,409 |
| Jul 7, 2026 | 11,460.00 | 11,990.00 | 10,700.00 | 11,330.00 | 11,330.00 | -3.82% | 158,537 |
| Jul 6, 2026 | 12,530.00 | 12,840.00 | 11,650.00 | 11,780.00 | 11,780.00 | -3.36% | 181,602 |
| Jul 3, 2026 | 12,200.00 | 12,610.00 | 11,500.00 | 12,190.00 | 12,190.00 | -0.89% | 172,644 |
| Jul 2, 2026 | 12,680.00 | 12,850.00 | 11,310.00 | 12,300.00 | 12,300.00 | -9.49% | 444,082 |
| Jul 1, 2026 | 13,700.00 | 14,100.00 | 13,000.00 | 13,590.00 | 13,590.00 | 0.67% | 553,345 |
| Jun 30, 2026 | 14,310.00 | 16,150.00 | 12,500.00 | 13,500.00 | 13,500.00 | -4.46% | 1,919,040 |
| Jun 29, 2026 | 14,200.00 | 16,260.00 | 13,810.00 | 14,130.00 | 14,130.00 | 1.44% | 1,334,591 |
| Jun 26, 2026 | 16,340.00 | 17,740.00 | 13,750.00 | 13,930.00 | 13,930.00 | -17.28% | 1,501,280 |
| Jun 25, 2026 | 21,700.00 | 22,400.00 | 14,600.00 | 16,840.00 | 16,840.00 | -17.65% | 3,314,305 |
| Jun 24, 2026 | 22,950.00 | 27,700.00 | 19,920.00 | 20,450.00 | 20,450.00 | -11.85% | 4,769,771 |
| Jun 23, 2026 | 23,800.00 | 29,050.00 | 20,500.00 | 23,200.00 | 23,200.00 | 0.22% | 12,815,700 |
| Jun 22, 2026 | 17,890.00 | 23,150.00 | 17,820.00 | 23,150.00 | 23,150.00 | 29.91% | 9,376,962 |
| Jun 19, 2026 | 17,820.00 | 17,820.00 | 16,780.00 | 17,820.00 | 17,820.00 | 29.98% | 1,019,638 |
| Jun 18, 2026 | 11,600.00 | 13,710.00 | 11,560.00 | 13,710.00 | 13,710.00 | 29.95% | 579,680 |
| Jun 17, 2026 | 10,800.00 | 11,000.00 | 10,380.00 | 10,550.00 | 10,550.00 | -2.76% | 63,093 |
| Jun 16, 2026 | 11,370.00 | 11,390.00 | 10,530.00 | 10,850.00 | 10,850.00 | -1.27% | 52,710 |
| Jun 15, 2026 | 11,610.00 | 11,750.00 | 10,790.00 | 10,990.00 | 10,990.00 | -3.77% | 102,737 |
| Jun 12, 2026 | 12,000.00 | 12,190.00 | 11,250.00 | 11,420.00 | 11,420.00 | 0.53% | 185,021 |
| Jun 11, 2026 | 11,100.00 | 12,800.00 | 10,580.00 | 11,360.00 | 11,360.00 | 1.97% | 462,512 |
| Jun 10, 2026 | 11,720.00 | 12,180.00 | 11,100.00 | 11,140.00 | 11,140.00 | -4.95% | 79,335 |
| Jun 9, 2026 | 11,330.00 | 12,450.00 | 11,300.00 | 11,720.00 | 11,720.00 | 3.81% | 178,907 |
| Jun 8, 2026 | 10,500.00 | 12,760.00 | 10,100.00 | 11,290.00 | 11,290.00 | -1.83% | 369,601 |
| Jun 5, 2026 | 11,800.00 | 12,180.00 | 10,560.00 | 11,500.00 | 11,500.00 | -2.38% | 129,633 |
| Jun 4, 2026 | 11,870.00 | 12,310.00 | 11,390.00 | 11,780.00 | 11,780.00 | -0.93% | 174,990 |
| Jun 2, 2026 | 10,110.00 | 12,580.00 | 9,510.00 | 11,890.00 | 11,890.00 | 17.61% | 564,899 |
| Jun 1, 2026 | 11,990.00 | 12,340.00 | 9,910.00 | 10,110.00 | 10,110.00 | -12.84% | 482,702 |
| 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 |