HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea · Delayed Price · Currency is KRW 5,200.00
-1,490.00 (-22.27%)
At close: Nov 13, 2026
HanWool Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,690.00 | 6,780.00 | 4,805.00 | 5,200.00 | 5,200.00 | -22.27% | 617,245 |
| Nov 12, 2026 | 6,800.00 | 6,860.00 | 6,560.00 | 6,690.00 | 6,690.00 | -1.33% | 57,433 |
| Nov 11, 2026 | 6,840.00 | 7,060.00 | 6,640.00 | 6,780.00 | 6,780.00 | -1.31% | 53,297 |
| Nov 10, 2026 | 6,910.00 | 7,370.00 | 6,670.00 | 6,870.00 | 6,870.00 | 0.15% | 53,183 |
| Nov 9, 2026 | 6,550.00 | 7,190.00 | 6,550.00 | 6,860.00 | 6,860.00 | 2.39% | 31,528 |
| Nov 6, 2026 | 6,650.00 | 7,040.00 | 6,560.00 | 6,700.00 | 6,700.00 | -8.22% | 48,817 |
| Nov 5, 2026 | 7,540.00 | 7,600.00 | 7,140.00 | 7,300.00 | 7,300.00 | -4.45% | 48,059 |
| Nov 4, 2026 | 7,200.00 | 7,890.00 | 7,200.00 | 7,640.00 | 7,640.00 | 6.11% | 128,747 |
| Nov 3, 2026 | 7,180.00 | 7,410.00 | 7,060.00 | 7,200.00 | 7,200.00 | -2.83% | 37,818 |
| Nov 2, 2026 | 6,530.00 | 7,570.00 | 6,530.00 | 7,410.00 | 7,410.00 | 8.81% | 110,219 |
| Oct 30, 2026 | 7,650.00 | 7,650.00 | 6,620.00 | 6,810.00 | 6,810.00 | -9.32% | 133,031 |
| Oct 29, 2026 | 8,060.00 | 8,420.00 | 7,440.00 | 7,510.00 | 7,510.00 | -6.01% | 85,346 |
| Oct 28, 2026 | 7,890.00 | 8,130.00 | 7,710.00 | 7,990.00 | 7,990.00 | 1.40% | 78,779 |
| Oct 27, 2026 | 7,770.00 | 7,990.00 | 7,770.00 | 7,880.00 | 7,880.00 | 1.42% | 29,921 |
| Oct 26, 2026 | 7,890.00 | 7,980.00 | 7,740.00 | 7,770.00 | 7,770.00 | -1.52% | 34,221 |
| Oct 23, 2026 | 8,190.00 | 8,190.00 | 7,730.00 | 7,890.00 | 7,890.00 | -4.01% | 33,258 |
| Oct 22, 2026 | 8,720.00 | 8,750.00 | 8,190.00 | 8,220.00 | 8,220.00 | -6.16% | 85,979 |
| Oct 21, 2026 | 9,010.00 | 9,200.00 | 8,700.00 | 8,760.00 | 8,760.00 | -1.68% | 64,287 |
| Oct 20, 2026 | 9,160.00 | 9,160.00 | 8,720.00 | 8,910.00 | 8,910.00 | -1.22% | 36,258 |
| Oct 19, 2026 | 8,340.00 | 9,170.00 | 8,250.00 | 9,020.00 | 9,020.00 | 3.56% | 56,274 |
| Oct 16, 2026 | 8,740.00 | 8,980.00 | 8,560.00 | 8,710.00 | 8,710.00 | 0.93% | 62,144 |
| Oct 15, 2026 | 9,130.00 | 9,130.00 | 8,540.00 | 8,630.00 | 8,630.00 | -9.73% | 124,364 |
| Oct 14, 2026 | 10,660.00 | 10,680.00 | 9,500.00 | 9,560.00 | 9,560.00 | -0.31% | 290,235 |
| Oct 13, 2026 | 9,800.00 | 10,090.00 | 9,390.00 | 9,590.00 | 9,590.00 | -4.00% | 102,605 |
| Oct 12, 2026 | 10,640.00 | 11,300.00 | 9,950.00 | 9,990.00 | 9,990.00 | -0.30% | 180,758 |
| Oct 8, 2026 | 10,150.00 | 10,180.00 | 9,850.00 | 10,020.00 | 10,020.00 | 0.30% | 61,232 |
| Oct 7, 2026 | 10,400.00 | 10,750.00 | 9,960.00 | 9,990.00 | 9,990.00 | -3.85% | 135,969 |
| Oct 6, 2026 | 10,400.00 | 10,670.00 | 10,200.00 | 10,390.00 | 10,390.00 | 1.27% | 113,074 |
| 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 |