Skip to main content
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,815.00
+5.00 (0.18%)
At close: Dec 5, 2025

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,810.002,860.002,740.002,815.002,815.000.18%73,009
Dec 4, 20252,845.002,890.002,745.002,810.002,810.002.18%133,789
Dec 3, 20252,690.002,800.002,645.002,750.002,750.002.04%86,836
Dec 2, 20252,620.002,750.002,595.002,695.002,695.002.86%44,867
Dec 1, 20252,620.002,730.002,540.002,620.002,620.000.58%96,339
Nov 28, 20252,500.002,650.002,485.002,605.002,605.005.04%51,597
Nov 27, 20252,560.002,560.002,445.002,480.002,480.00-67,028
Nov 26, 20252,505.002,560.002,460.002,480.002,480.00-0.60%45,448
Nov 25, 20252,545.002,615.002,415.002,495.002,495.00-1.96%119,457
Nov 24, 20252,775.002,775.002,500.002,545.002,545.00-8.29%138,185
Nov 21, 20252,675.002,785.002,630.002,775.002,775.002.40%59,417
Nov 20, 20252,620.002,765.002,610.002,710.002,710.006.27%48,108
Nov 19, 20252,675.002,715.002,550.002,550.002,550.00-4.67%69,455
Nov 18, 20252,770.002,770.002,505.002,675.002,675.00-3.43%79,886
Nov 17, 20252,825.002,825.002,695.002,770.002,770.000.36%48,429
Nov 14, 20252,810.002,810.002,730.002,760.002,760.00-1.78%45,940
Nov 13, 20252,750.002,825.002,700.002,810.002,810.002.18%42,661
Nov 12, 20252,790.002,850.002,690.002,750.002,750.00-1.43%72,615
Nov 11, 20252,825.002,945.002,755.002,790.002,790.00-1.24%167,253
Nov 10, 20252,755.002,830.002,715.002,825.002,825.002.54%87,029
Nov 7, 20252,790.002,790.002,635.002,755.002,755.00-1.25%206,014
Nov 6, 20252,730.002,840.002,665.002,790.002,790.002.95%127,097
Nov 5, 20252,760.002,780.002,660.002,710.002,710.00-3.04%119,540
Nov 4, 20252,670.002,810.002,650.002,795.002,795.003.90%122,525
Nov 3, 20252,750.002,845.002,670.002,690.002,690.00-2.18%102,655
Oct 31, 20252,885.002,885.002,730.002,750.002,750.00-4.68%152,455
Oct 30, 20252,930.002,965.002,840.002,885.002,885.00-1.20%179,434
Oct 29, 20252,740.002,930.002,705.002,920.002,920.008.15%246,491
Oct 28, 20252,800.002,850.002,665.002,700.002,700.00-3.57%156,720
Oct 27, 20252,770.002,840.002,660.002,800.002,800.001.45%165,155
Oct 24, 20252,730.002,800.002,675.002,760.002,760.001.47%129,193
Oct 23, 20252,750.002,825.002,670.002,720.002,720.00-0.37%284,716
Oct 22, 20252,500.002,745.002,430.002,730.002,730.009.20%332,515
Oct 21, 20252,405.002,545.002,390.002,500.002,500.003.95%98,815
Oct 20, 20252,445.002,465.002,370.002,405.002,405.00-1.23%55,981
Oct 17, 20252,495.002,540.002,410.002,435.002,435.00-3.37%118,946
Oct 16, 20252,600.002,685.002,500.002,520.002,520.00-3.08%190,216
Oct 15, 20252,520.002,625.002,500.002,600.002,600.003.17%50,855
Oct 14, 20252,575.002,640.002,495.002,520.002,520.00-3.08%111,549
Oct 13, 20252,600.002,625.002,500.002,600.002,600.00-0.95%105,325
Oct 10, 20252,660.002,670.002,550.002,625.002,625.002.54%84,088
Oct 2, 20252,405.002,590.002,355.002,560.002,560.006.67%113,982
Oct 1, 20252,430.002,510.002,360.002,400.002,400.00-0.62%80,764
Sep 30, 20252,450.002,795.002,415.002,415.002,415.00-0.41%205,788
Sep 29, 20252,425.002,470.002,395.002,425.002,425.00-0.61%54,650
Sep 26, 20252,505.002,525.002,395.002,440.002,440.00-2.01%86,001
Sep 25, 20252,530.002,580.002,450.002,490.002,490.00-1.97%100,229
Sep 24, 20252,545.002,570.002,445.002,540.002,540.001.20%136,371
Sep 23, 20252,540.002,655.002,500.002,510.002,510.00-1.18%148,164
Sep 22, 20252,750.002,970.002,500.002,540.002,540.00-3.61%551,874
Sep 19, 20252,755.002,825.002,595.002,635.002,635.00-4.01%351,687
Sep 18, 20252,670.002,945.002,650.002,745.002,745.003.58%961,775
Sep 17, 20252,570.002,670.002,520.002,650.002,650.002.32%158,384
Sep 16, 20252,790.002,790.002,555.002,590.002,590.00-1.52%409,601
Sep 15, 20252,320.002,660.002,295.002,630.002,630.0013.85%551,500
Sep 12, 20252,430.002,500.002,305.002,310.002,310.00-3.55%204,410
Sep 11, 20252,180.002,430.002,145.002,395.002,395.009.86%384,294
Sep 10, 20252,065.002,220.002,050.002,180.002,180.004.56%99,272
Sep 9, 20252,100.002,115.002,045.002,085.002,085.00-1.18%44,102
Sep 8, 20252,040.002,160.002,015.002,110.002,110.004.98%139,715
Sep 5, 20251,996.002,045.001,996.002,010.002,010.000.85%125,862
Sep 4, 20252,040.002,040.001,984.001,993.001,993.00-1.82%147,958
Sep 3, 20252,095.002,095.001,999.002,030.002,030.00-1.93%79,356
Sep 2, 20252,100.002,110.002,040.002,070.002,070.000.98%113,881
Sep 1, 20252,135.002,135.002,020.002,050.002,050.00-3.98%189,582
Aug 29, 20252,185.002,260.002,120.002,135.002,135.00-1.61%86,806
Aug 28, 20252,140.002,180.002,130.002,170.002,170.000.93%42,373
Aug 27, 20252,150.002,170.002,115.002,150.002,150.000.23%31,854
Aug 26, 20252,160.002,180.002,115.002,145.002,145.00-0.23%66,948
Aug 25, 20252,210.002,220.002,140.002,150.002,150.00-0.92%85,167
Aug 22, 20252,185.002,230.002,165.002,170.002,170.00-0.46%70,703
Aug 21, 20252,255.002,265.002,175.002,180.002,180.00-3.33%103,470
Aug 20, 20252,260.002,300.002,205.002,255.002,255.00-0.22%106,987
Aug 19, 20252,300.002,310.002,225.002,260.002,260.00-1.31%52,369
Aug 18, 20252,360.002,370.002,200.002,290.002,290.00-2.76%151,948
Aug 14, 20252,410.002,455.002,330.002,355.002,355.00-2.08%186,701
Aug 13, 20252,430.002,470.002,365.002,405.002,405.00-1.03%90,394
Aug 12, 20252,445.002,625.002,415.002,430.002,430.001.04%318,351
Aug 11, 20252,440.002,530.002,295.002,405.002,405.000.42%260,706
Aug 8, 20252,295.002,410.002,265.002,395.002,395.003.23%152,352
Aug 7, 20252,305.002,400.002,240.002,320.002,320.00-185,365
Aug 6, 20252,230.002,365.002,220.002,320.002,320.004.04%127,604
Aug 5, 20252,220.002,295.002,175.002,230.002,230.00-0.22%149,039
Aug 4, 20252,255.002,320.002,210.002,235.002,235.00-1.76%47,184
Aug 1, 20252,355.002,445.002,180.002,275.002,275.00-3.40%151,540
Jul 31, 20252,270.002,375.002,255.002,355.002,355.003.74%126,587
Jul 30, 20252,280.002,325.002,185.002,270.002,270.00-0.66%182,119
Jul 29, 20252,325.002,345.002,240.002,285.002,285.00-1.72%158,810
Jul 28, 20252,335.002,370.002,270.002,325.002,325.00-101,547
Jul 25, 20252,335.002,425.002,280.002,325.002,325.00-0.64%161,735
Jul 24, 20252,390.002,410.002,300.002,340.002,340.00-2.09%118,894
Jul 23, 20252,405.002,450.002,320.002,390.002,390.00-1.44%114,866
Jul 22, 20252,430.002,725.002,390.002,425.002,425.001.46%610,028
Jul 21, 20252,500.002,500.002,300.002,390.002,390.00-2.45%207,320
Jul 18, 20252,425.002,525.002,400.002,450.002,450.001.03%143,146
Jul 17, 20252,435.002,485.002,380.002,425.002,425.000.83%137,097
Jul 16, 20252,440.002,480.002,380.002,405.002,405.00-1.03%87,512
Jul 15, 20252,515.002,515.002,410.002,430.002,430.00-2.61%102,786
Jul 14, 20252,430.002,505.002,400.002,495.002,495.002.67%129,516
Jul 11, 20252,435.002,475.002,365.002,430.002,430.00-0.41%168,090