Hanryu Holdings, Inc. (HRYU)
NASDAQ: HRYU · Real-Time Price · USD
0.204
-0.031 (-13.06%)
At close: Oct 31, 2024, 4:00 PM
0.208
+0.003 (1.52%)
After-hours: Oct 31, 2024, 7:56 PM EDT
Hanryu Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.06% | 884,784 |
Oct 30, 2024 | 0.23 | 0.26 | 0.21 | 0.24 | 0.24 | -6.96% | 2,033,828 |
Oct 29, 2024 | 0.29 | 0.31 | 0.23 | 0.25 | 0.25 | -50.32% | 9,290,500 |
Oct 28, 2024 | 0.24 | 0.75 | 0.23 | 0.51 | 0.51 | 125.09% | 93,047,040 |
Oct 25, 2024 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 13.34% | 562,500 |
Oct 24, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.12% | 54,900 |
Oct 23, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | 69,204 |
Oct 22, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.08% | 87,436 |
Oct 21, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.98% | 79,900 |
Oct 18, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.53% | 151,141 |
Oct 17, 2024 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 8.19% | 289,300 |
Oct 16, 2024 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 2.97% | 196,200 |
Oct 15, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.23% | 223,846 |
Oct 14, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.64% | 279,400 |
Oct 11, 2024 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -11.03% | 150,545 |
Oct 10, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.82% | 24,142 |
Oct 9, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.44% | 54,617 |
Oct 8, 2024 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -0.24% | 43,900 |
Oct 7, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.63% | 96,808 |
Oct 4, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.04% | 48,867 |
Oct 3, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.56% | 62,900 |
Oct 2, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 37,400 |
Oct 1, 2024 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 7.98% | 89,045 |
Sep 30, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.24% | 82,147 |
Sep 27, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.99% | 174,242 |
Sep 26, 2024 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 16.60% | 285,234 |
Sep 25, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.81% | 75,500 |
Sep 24, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 53,341 |
Sep 23, 2024 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -3.51% | 80,045 |
Sep 20, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.75% | 8,700 |
Sep 19, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 129,550 |
Sep 18, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.47% | 249,425 |
Sep 17, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.04% | 26,415 |
Sep 16, 2024 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.87% | 77,926 |
Sep 13, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.94% | 35,521 |
Sep 12, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 2.56% | 50,547 |
Sep 11, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.19% | 57,300 |
Sep 10, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.62% | 151,754 |
Sep 9, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.88% | 115,820 |
Sep 6, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.29% | 64,610 |
Sep 5, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.96% | 84,502 |
Sep 4, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.62% | 35,543 |
Sep 3, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.81% | 18,497 |
Aug 30, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.18% | 47,472 |
Aug 29, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.17% | 120,030 |
Aug 28, 2024 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.21% | 147,500 |
Aug 27, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.35% | 120,800 |
Aug 26, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.95% | 100,900 |
Aug 23, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.07% | 38,993 |
Aug 22, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.29% | 79,200 |
Aug 21, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.89% | 88,900 |
Aug 20, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.82% | 57,200 |
Aug 19, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.30% | 105,404 |
Aug 16, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 43,122 |
Aug 15, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.17% | 178,198 |
Aug 14, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.60% | 74,138 |
Aug 13, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.80% | 53,300 |
Aug 12, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.71% | 15,900 |
Aug 9, 2024 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 3.90% | 22,318 |
Aug 8, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.20% | 53,469 |
Aug 7, 2024 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.67% | 52,900 |
Aug 6, 2024 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 3.15% | 181,618 |
Aug 5, 2024 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -4.98% | 77,437 |
Aug 2, 2024 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.38% | 104,800 |
Aug 1, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.31% | 41,100 |
Jul 31, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.03% | 69,804 |
Jul 30, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.65% | 24,300 |
Jul 29, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.74% | 70,505 |
Jul 26, 2024 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 0.24% | 56,971 |
Jul 25, 2024 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.56% | 92,800 |
Jul 24, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.14% | 53,345 |
Jul 23, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.08% | 76,200 |
Jul 22, 2024 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | -0.74% | 305,824 |
Jul 19, 2024 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -11.84% | 357,662 |
Jul 18, 2024 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -5.15% | 66,036 |
Jul 17, 2024 | 0.29 | 0.34 | 0.29 | 0.31 | 0.31 | 6.30% | 364,041 |
Jul 16, 2024 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | 4.87% | 216,937 |
Jul 15, 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.74% | 285,688 |
Jul 12, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.67% | 49,265 |
Jul 11, 2024 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.39% | 105,988 |
Jul 10, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.95% | 91,954 |
Jul 9, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 100,158 |
Jul 8, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.37% | 75,254 |
Jul 5, 2024 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -9.23% | 160,963 |
Jul 3, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.16% | 80,679 |
Jul 2, 2024 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 14.49% | 184,734 |
Jul 1, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.98% | 92,155 |
Jun 28, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.18% | 514,072 |
Jun 27, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.08% | 250,036 |
Jun 26, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -11.07% | 596,697 |
Jun 25, 2024 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 0.36% | 2,921,544 |
Jun 24, 2024 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 2.20% | 203,781 |
Jun 21, 2024 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -0.36% | 251,900 |
Jun 20, 2024 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -2.14% | 359,864 |
Jun 18, 2024 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | 4.09% | 271,303 |
Jun 17, 2024 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -10.33% | 147,157 |
Jun 14, 2024 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -13.04% | 510,557 |
Jun 13, 2024 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -11.49% | 135,863 |
Jun 12, 2024 | 0.42 | 0.42 | 0.37 | 0.39 | 0.39 | -5.18% | 227,824 |
Jun 11, 2024 | 0.43 | 0.43 | 0.36 | 0.41 | 0.41 | -3.70% | 239,930 |