Skip to main content
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
+155.00 (5.38%)
At close: Mar 9, 2026

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,800.003,040.002,750.003,035.003,035.005.38%182,265
Mar 6, 20262,895.002,990.002,775.002,880.002,880.00-0.35%96,702
Mar 5, 20262,595.003,000.002,595.002,890.002,890.006.06%267,405
Mar 4, 20263,000.003,000.002,660.002,725.002,725.00-9.62%261,112
Mar 3, 20263,010.003,170.003,010.003,015.003,015.00-4.89%223,616
Feb 27, 20263,305.003,435.003,145.003,170.003,170.00-3.65%327,549
Feb 26, 20263,400.003,500.003,210.003,290.003,290.00-2.37%209,925
Feb 25, 20263,495.003,495.003,270.003,370.003,370.001.20%235,769
Feb 24, 20263,455.003,455.003,260.003,330.003,330.00-0.45%134,768
Feb 23, 20263,320.003,555.003,320.003,345.003,345.000.75%270,488
Feb 20, 20263,460.003,460.003,275.003,320.003,320.00-2.50%242,111
Feb 19, 20263,535.003,600.003,400.003,405.003,405.00-2.71%333,168
Feb 13, 20263,450.003,675.003,410.003,500.003,500.00-0.99%409,304
Feb 12, 20263,315.003,645.003,300.003,535.003,535.007.12%695,501
Feb 11, 20262,995.003,450.002,945.003,300.003,300.0010.37%509,776
Feb 10, 20263,180.003,180.002,980.002,990.002,990.00-3.24%163,609
Feb 9, 20262,805.003,140.002,770.003,090.003,090.0010.95%426,066
Feb 6, 20262,760.002,810.002,660.002,785.002,785.000.72%91,482
Feb 5, 20262,825.002,895.002,730.002,765.002,765.00-121,094
Feb 4, 20262,735.002,835.002,670.002,765.002,765.001.10%136,864
Feb 3, 20262,570.002,795.002,570.002,735.002,735.001.67%276,069
Feb 2, 20262,820.002,870.002,690.002,690.002,690.00-6.60%195,392
Jan 30, 20262,990.003,010.002,830.002,880.002,880.00-3.19%215,622
Jan 29, 20262,880.003,025.002,850.002,975.002,975.003.30%151,884
Jan 28, 20263,000.003,025.002,880.002,880.002,880.00-4.00%126,821
Jan 27, 20262,860.003,040.002,855.003,000.003,000.004.17%153,512
Jan 26, 20262,915.002,995.002,845.002,880.002,880.00-1.87%109,736
Jan 23, 20262,925.003,000.002,845.002,935.002,935.000.51%110,199
Jan 22, 20262,705.003,050.002,705.002,920.002,920.007.95%303,795
Jan 21, 20262,670.002,760.002,610.002,705.002,705.000.19%124,472
Jan 20, 20262,730.002,750.002,605.002,700.002,700.00-1.28%155,051
Jan 19, 20262,960.002,960.002,630.002,735.002,735.00-2.15%127,516
Jan 16, 20262,780.002,845.002,730.002,795.002,795.001.27%55,542
Jan 15, 20262,830.002,850.002,720.002,760.002,760.00-2.47%71,209
Jan 14, 20262,845.002,905.002,710.002,830.002,830.00-0.18%146,129
Jan 13, 20263,070.003,070.002,825.002,835.002,835.00-5.66%136,723
Jan 12, 20263,000.003,055.002,915.003,005.003,005.000.17%58,419
Jan 9, 20263,055.003,065.002,960.003,000.003,000.00-74,607
Jan 8, 20263,000.003,035.002,940.003,000.003,000.00-71,502
Jan 7, 20263,085.003,155.002,955.003,000.003,000.00-3.23%82,903
Jan 6, 20263,005.003,200.003,000.003,100.003,100.002.14%186,560
Jan 5, 20263,075.003,075.002,965.003,035.003,035.001.34%125,908
Jan 2, 20262,940.003,025.002,905.002,995.002,995.001.87%62,205
Dec 30, 20252,875.003,000.002,750.002,940.002,940.004.26%77,601
Dec 29, 20252,880.002,925.002,740.002,820.002,820.00-0.88%124,526
Dec 26, 20252,800.002,975.002,800.002,845.002,845.00-0.52%88,179
Dec 24, 20252,850.003,000.002,835.002,860.002,860.00-0.35%158,190
Dec 23, 20252,920.002,920.002,780.002,870.002,870.00-1.71%78,866
Dec 22, 20252,945.003,010.002,870.002,920.002,920.00-0.68%45,594
Dec 19, 20252,915.002,995.002,885.002,940.002,940.000.86%56,824
Dec 18, 20252,990.002,990.002,875.002,915.002,915.00-2.51%50,075
Dec 17, 20253,000.003,005.002,940.002,990.002,990.00-0.33%39,276
Dec 16, 20253,025.003,085.002,905.003,000.003,000.00-0.83%76,677
Dec 15, 20253,145.003,200.002,995.003,025.003,025.00-3.82%80,656
Dec 12, 20253,230.003,350.003,050.003,145.003,145.00-2.63%183,051
Dec 11, 20253,055.003,320.003,055.003,230.003,230.004.36%405,567
Dec 10, 20253,040.003,100.002,870.003,095.003,095.001.81%263,343
Dec 9, 20252,800.003,095.002,750.003,040.003,040.008.57%388,665
Dec 8, 20252,870.002,960.002,660.002,800.002,800.00-0.53%151,411
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