Hanryu Holdings, Inc. (HRYU)
NASDAQ: HRYU · Real-Time Price · USD
0.225
+0.004 (1.81%)
At close: Nov 20, 2024, 4:00 PM
0.218
-0.007 (-3.02%)
Pre-market: Nov 21, 2024, 6:09 AM EST
Hanryu Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 0.94% | 141,443 |
Nov 19, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -5.71% | 419,297 |
Nov 18, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.47% | 159,837 |
Nov 15, 2024 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.26% | 237,689 |
Nov 14, 2024 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.50% | 607,302 |
Nov 13, 2024 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 3.19% | 387,551 |
Nov 12, 2024 | 0.23 | 0.27 | 0.22 | 0.23 | 0.23 | 2.56% | 1,028,467 |
Nov 11, 2024 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -3.46% | 1,292,711 |
Nov 8, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.58% | 627,350 |
Nov 7, 2024 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 0.54% | 808,882 |
Nov 6, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -12.24% | 1,412,194 |
Nov 5, 2024 | 0.27 | 0.33 | 0.24 | 0.27 | 0.27 | -4.22% | 7,681,743 |
Nov 4, 2024 | 0.24 | 0.34 | 0.23 | 0.29 | 0.29 | 33.94% | 83,188,892 |
Nov 1, 2024 | 0.20 | 0.27 | 0.20 | 0.21 | 0.21 | 4.65% | 9,446,035 |
Oct 31, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.06% | 914,475 |
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% | 9,290,467 |
Oct 28, 2024 | 0.24 | 0.75 | 0.23 | 0.51 | 0.51 | 125.09% | 91,893,524 |
Oct 25, 2024 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 13.34% | 562,465 |
Oct 24, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.12% | 54,857 |
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% | 79,891 |
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% | 289,268 |
Oct 16, 2024 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 2.97% | 196,155 |
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% | 279,375 |
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% | 43,866 |
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% | 62,862 |
Oct 2, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 37,383 |
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% | 75,450 |
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% | 79,723 |
Sep 20, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.75% | 8,681 |
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 | 0.03% | 26,415 |
Sep 16, 2024 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.89% | 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% | 57,275 |
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% | 30,603 |
Sep 3, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.81% | 18,199 |
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% | 147,478 |
Aug 27, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.35% | 120,797 |
Aug 26, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.95% | 100,870 |
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% | 79,155 |
Aug 21, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.89% | 88,869 |
Aug 20, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.82% | 57,167 |
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 | 1.18% | 178,198 |
Aug 14, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.62% | 74,138 |
Aug 13, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.80% | 53,255 |
Aug 12, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.71% | 15,869 |
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% | 52,881 |
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% | 104,760 |
Aug 1, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.31% | 41,065 |
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% | 24,266 |
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% | 92,774 |
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% | 76,156 |
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 |