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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.230.230.200.200.20-13.06%884,784
Oct 30, 20240.230.260.210.240.24-6.96%2,033,828
Oct 29, 20240.290.310.230.250.25-50.32%9,290,500
Oct 28, 20240.240.750.230.510.51125.09%93,047,040
Oct 25, 20240.200.230.190.230.2313.34%562,500
Oct 24, 20240.200.200.190.200.201.12%54,900
Oct 23, 20240.200.200.200.200.20-3.85%69,204
Oct 22, 20240.200.210.200.210.211.08%87,436
Oct 21, 20240.200.200.190.200.20-0.98%79,900
Oct 18, 20240.210.210.190.200.20-0.53%151,141
Oct 17, 20240.190.220.190.210.218.19%289,300
Oct 16, 20240.180.200.170.190.192.97%196,200
Oct 15, 20240.200.200.180.180.18-7.23%223,846
Oct 14, 20240.190.200.190.200.20-4.64%279,400
Oct 11, 20240.230.230.190.210.21-11.03%150,545
Oct 10, 20240.230.230.230.230.230.82%24,142
Oct 9, 20240.250.250.230.230.23-5.44%54,617
Oct 8, 20240.250.270.240.250.25-0.24%43,900
Oct 7, 20240.260.260.240.250.25-4.63%96,808
Oct 4, 20240.260.260.250.260.260.04%48,867
Oct 3, 20240.250.260.250.260.263.56%62,900
Oct 2, 20240.270.270.250.250.25-5.77%37,400
Oct 1, 20240.240.270.230.270.277.98%89,045
Sep 30, 20240.250.260.240.250.25-0.24%82,147
Sep 27, 20240.260.260.240.250.25-5.99%174,242
Sep 26, 20240.220.260.220.260.2616.60%285,234
Sep 25, 20240.220.230.220.220.220.81%75,500
Sep 24, 20240.220.230.220.220.22-53,341
Sep 23, 20240.240.250.220.220.22-3.51%80,045
Sep 20, 20240.230.230.230.230.23-3.75%8,700
Sep 19, 20240.240.240.230.240.24-0.83%129,550
Sep 18, 20240.230.250.230.240.246.47%249,425
Sep 17, 20240.230.230.220.230.230.04%26,415
Sep 16, 20240.220.230.210.230.235.87%77,926
Sep 13, 20240.220.220.210.210.210.94%35,521
Sep 12, 20240.230.230.210.210.212.56%50,547
Sep 11, 20240.200.220.200.210.210.19%57,300
Sep 10, 20240.210.210.200.210.21-0.62%151,754
Sep 9, 20240.220.220.210.210.21-3.88%115,820
Sep 6, 20240.230.230.210.220.22-5.29%64,610
Sep 5, 20240.230.230.220.230.231.96%84,502
Sep 4, 20240.230.230.220.220.22-1.62%35,543
Sep 3, 20240.240.240.220.230.23-1.81%18,497
Aug 30, 20240.230.230.230.230.231.18%47,472
Aug 29, 20240.230.230.220.230.23-0.17%120,030
Aug 28, 20240.240.250.220.230.23-4.21%147,500
Aug 27, 20240.250.250.240.240.242.35%120,800
Aug 26, 20240.240.240.230.230.230.95%100,900
Aug 23, 20240.230.240.220.230.236.07%38,993
Aug 22, 20240.210.220.210.220.224.29%79,200
Aug 21, 20240.210.220.200.210.212.89%88,900
Aug 20, 20240.210.210.200.200.20-3.82%57,200
Aug 19, 20240.220.220.210.210.21-1.30%105,404
Aug 16, 20240.220.230.220.220.22-0.88%43,122
Aug 15, 20240.220.230.210.220.221.17%178,198
Aug 14, 20240.220.230.210.210.21-3.60%74,138
Aug 13, 20240.230.230.220.220.22-5.80%53,300
Aug 12, 20240.240.240.240.240.24-3.71%15,900
Aug 9, 20240.250.250.220.250.253.90%22,318
Aug 8, 20240.230.250.230.240.24-2.20%53,469
Aug 7, 20240.260.260.230.240.24-5.67%52,900
Aug 6, 20240.230.260.230.260.263.15%181,618
Aug 5, 20240.240.260.230.250.25-4.98%77,437
Aug 2, 20240.260.280.260.260.260.38%104,800
Aug 1, 20240.270.280.260.260.26-3.31%41,100
Jul 31, 20240.270.280.260.270.273.03%69,804
Jul 30, 20240.250.260.250.260.263.65%24,300
Jul 29, 20240.260.260.250.250.251.74%70,505
Jul 26, 20240.250.260.230.250.250.24%56,971
Jul 25, 20240.250.270.250.250.25-1.56%92,800
Jul 24, 20240.270.270.250.250.25-5.14%53,345
Jul 23, 20240.260.270.260.260.263.08%76,200
Jul 22, 20240.250.290.250.260.26-0.74%305,824
Jul 19, 20240.300.300.260.260.26-11.84%357,662
Jul 18, 20240.300.320.290.290.29-5.15%66,036
Jul 17, 20240.290.340.290.310.316.30%364,041
Jul 16, 20240.310.310.280.290.294.87%216,937
Jul 15, 20240.260.280.260.280.289.74%285,688
Jul 12, 20240.250.260.250.250.25-1.67%49,265
Jul 11, 20240.260.260.240.260.262.39%105,988
Jul 10, 20240.260.260.240.250.251.95%91,954
Jul 9, 20240.240.250.240.250.250.41%100,158
Jul 8, 20240.250.250.240.250.25-0.37%75,254
Jul 5, 20240.260.270.240.250.25-9.23%160,963
Jul 3, 20240.260.280.260.270.271.16%80,679
Jul 2, 20240.240.270.240.270.2714.49%184,734
Jul 1, 20240.240.240.230.230.23-3.98%92,155
Jun 28, 20240.250.250.230.240.24-3.18%514,072
Jun 27, 20240.250.250.240.250.251.08%250,036
Jun 26, 20240.260.260.240.250.25-11.07%596,697
Jun 25, 20240.270.290.260.280.280.36%2,921,544
Jun 24, 20240.270.280.250.280.282.20%203,781
Jun 21, 20240.270.290.260.270.27-0.36%251,900
Jun 20, 20240.280.300.260.270.27-2.14%359,864
Jun 18, 20240.280.290.250.280.284.09%271,303
Jun 17, 20240.300.300.260.270.27-10.33%147,157
Jun 14, 20240.350.350.300.300.30-13.04%510,557
Jun 13, 20240.390.390.340.350.35-11.49%135,863
Jun 12, 20240.420.420.370.390.39-5.18%227,824
Jun 11, 20240.430.430.360.410.41-3.70%239,930