Hanwha Machinery & Service Holdings Co., Ltd. (KRX:0220WL)
South Korea · Delayed Price · Currency is KRW 2,215.00
-30.00 (-1.34%)
At close: Oct 23, 2026
KRX:0220WL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,220.00 | 2,255.00 | 2,190.00 | 2,215.00 | 2,215.00 | -1.34% | 166,176 |
| Oct 22, 2026 | 2,205.00 | 2,270.00 | 2,200.00 | 2,245.00 | 2,245.00 | 0.67% | 324,731 |
| Oct 21, 2026 | 2,215.00 | 2,250.00 | 2,195.00 | 2,230.00 | 2,230.00 | -0.45% | 198,975 |
| Oct 20, 2026 | 2,320.00 | 2,325.00 | 2,205.00 | 2,240.00 | 2,240.00 | -4.07% | 514,489 |
| Oct 19, 2026 | 2,355.00 | 2,370.00 | 2,290.00 | 2,335.00 | 2,335.00 | -1.27% | 311,675 |
| Oct 16, 2026 | 2,330.00 | 2,400.00 | 2,320.00 | 2,365.00 | 2,365.00 | 2.60% | 197,291 |
| Oct 15, 2026 | 2,395.00 | 2,450.00 | 2,290.00 | 2,305.00 | 2,305.00 | -7.06% | 410,512 |
| Oct 14, 2026 | 2,440.00 | 2,530.00 | 2,410.00 | 2,480.00 | 2,480.00 | 0.40% | 219,539 |
| Oct 13, 2026 | 2,550.00 | 2,555.00 | 2,385.00 | 2,470.00 | 2,470.00 | -3.89% | 555,637 |
| Oct 12, 2026 | 2,725.00 | 2,830.00 | 2,505.00 | 2,570.00 | 2,570.00 | 7.08% | 2,261,556 |
| Oct 8, 2026 | 2,430.00 | 2,455.00 | 2,340.00 | 2,400.00 | 2,400.00 | -1.23% | 414,687 |
| Oct 7, 2026 | 2,370.00 | 2,450.00 | 2,365.00 | 2,430.00 | 2,430.00 | 2.75% | 138,326 |
| Oct 6, 2026 | 2,320.00 | 2,405.00 | 2,320.00 | 2,365.00 | 2,365.00 | 1.94% | 213,194 |
| Oct 2, 2026 | 2,310.00 | 2,370.00 | 2,305.00 | 2,320.00 | 2,320.00 | - | 112,615 |
| Oct 1, 2026 | 2,335.00 | 2,375.00 | 2,305.00 | 2,320.00 | 2,320.00 | -1.07% | 215,948 |
| Sep 30, 2026 | 2,360.00 | 2,405.00 | 2,295.00 | 2,345.00 | 2,345.00 | -1.47% | 632,719 |
| Sep 29, 2026 | 2,460.00 | 2,470.00 | 2,360.00 | 2,380.00 | 2,380.00 | -3.64% | 439,744 |
| Sep 28, 2026 | 2,490.00 | 2,520.00 | 2,440.00 | 2,470.00 | 2,470.00 | -0.40% | 196,795 |
| Sep 23, 2026 | 2,520.00 | 2,530.00 | 2,475.00 | 2,480.00 | 2,480.00 | -1.39% | 177,119 |
| Sep 22, 2026 | 2,475.00 | 2,565.00 | 2,475.00 | 2,515.00 | 2,515.00 | 1.82% | 240,096 |
| Sep 21, 2026 | 2,455.00 | 2,490.00 | 2,435.00 | 2,470.00 | 2,470.00 | 0.82% | 122,647 |
| Sep 18, 2026 | 2,615.00 | 2,650.00 | 2,450.00 | 2,450.00 | 2,450.00 | -6.13% | 681,900 |
| Sep 17, 2026 | 2,595.00 | 2,655.00 | 2,590.00 | 2,610.00 | 2,610.00 | -0.19% | 120,440 |
| Sep 16, 2026 | 2,715.00 | 2,715.00 | 2,595.00 | 2,615.00 | 2,615.00 | -3.68% | 381,074 |
| Sep 15, 2026 | 2,655.00 | 2,770.00 | 2,630.00 | 2,715.00 | 2,715.00 | 1.50% | 277,281 |
| Sep 14, 2026 | 2,510.00 | 2,760.00 | 2,510.00 | 2,675.00 | 2,675.00 | 4.49% | 654,566 |
| Sep 11, 2026 | 2,515.00 | 2,590.00 | 2,500.00 | 2,560.00 | 2,560.00 | 0.20% | 291,975 |
| Sep 10, 2026 | 2,605.00 | 2,605.00 | 2,520.00 | 2,555.00 | 2,555.00 | -2.48% | 685,869 |
| Sep 9, 2026 | 2,610.00 | 2,870.00 | 2,560.00 | 2,620.00 | 2,620.00 | -0.19% | 2,718,054 |
| Sep 8, 2026 | 2,745.00 | 2,745.00 | 2,610.00 | 2,625.00 | 2,625.00 | -5.06% | 736,134 |
| Sep 7, 2026 | 2,780.00 | 2,920.00 | 2,750.00 | 2,765.00 | 2,765.00 | -2.47% | 570,215 |
| Sep 4, 2026 | 2,690.00 | 2,885.00 | 2,630.00 | 2,835.00 | 2,835.00 | 5.39% | 1,009,758 |
| Sep 3, 2026 | 2,955.00 | 2,970.00 | 2,660.00 | 2,690.00 | 2,690.00 | -9.43% | 1,017,808 |
| Sep 2, 2026 | 3,000.00 | 3,005.00 | 2,785.00 | 2,970.00 | 2,970.00 | -2.30% | 1,186,768 |
| Sep 1, 2026 | 3,070.00 | 3,155.00 | 3,020.00 | 3,040.00 | 3,040.00 | -0.49% | 736,729 |
| Aug 31, 2026 | 3,050.00 | 3,155.00 | 3,030.00 | 3,055.00 | 3,055.00 | -3.02% | 992,847 |
| Aug 28, 2026 | 3,280.00 | 3,400.00 | 3,120.00 | 3,150.00 | 3,150.00 | -6.39% | 2,097,027 |
| Aug 27, 2026 | 3,580.00 | 3,680.00 | 3,305.00 | 3,365.00 | 3,365.00 | -4.40% | 2,342,622 |
| Aug 26, 2026 | 3,960.00 | 4,000.00 | 3,305.00 | 3,520.00 | 3,520.00 | -15.79% | 4,778,550 |