HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea · Delayed Price · Currency is KRW 9,390.00
-580.00 (-5.82%)
At close: Aug 24, 2026
HanWool Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |