Skip to main content
HanWool Materials Science, Inc. (KOSDAQ:091440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,215.00
+70.00 (2.23%)
At close: Apr 28, 2026

HanWool Materials Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,215.003,340.003,160.003,270.003,270.001.71%340,809
Apr 28, 20263,155.003,350.003,060.003,215.003,215.002.23%354,971
Apr 27, 20263,130.003,320.003,075.003,145.003,145.002.78%561,332
Apr 24, 20263,015.003,100.003,015.003,060.003,060.001.49%128,566
Apr 23, 20263,060.003,185.002,995.003,015.003,015.000.33%350,954
Apr 22, 20263,110.003,110.002,990.003,005.003,005.00-1.96%273,735
Apr 21, 20263,140.003,160.003,015.003,065.003,065.00-1.76%363,747
Apr 20, 20263,350.003,440.003,115.003,120.003,120.00-4.15%506,883
Apr 17, 20263,225.003,345.003,155.003,255.003,255.001.72%442,487
Apr 16, 20263,445.003,450.003,125.003,200.003,200.00-4.48%1,138,932
Apr 15, 20263,150.003,785.003,135.003,350.003,350.0010.20%3,855,469
Apr 14, 20263,090.003,125.002,965.003,040.003,040.001.16%183,859
Apr 13, 20262,910.003,130.002,910.003,005.003,005.000.33%406,959
Apr 10, 20263,090.003,185.002,995.002,995.002,995.00-1.48%255,573
Apr 9, 20263,180.003,200.003,005.003,040.003,040.00-3.18%104,616
Apr 8, 20263,020.003,150.003,000.003,140.003,140.005.37%185,056
Apr 7, 20263,060.003,060.002,935.002,980.002,980.00-1.65%70,082
Apr 6, 20263,080.003,145.002,960.003,030.003,030.00-1.14%165,452
Apr 3, 20263,085.003,190.003,005.003,065.003,065.00-0.33%123,676
Apr 2, 20263,065.003,160.002,905.003,075.003,075.000.33%284,919
Apr 1, 20263,030.003,190.002,925.003,065.003,065.006.61%242,239
Mar 31, 20262,955.002,955.002,860.002,875.002,875.00-2.71%155,567
Mar 30, 20263,110.003,110.002,930.002,955.002,955.00-4.98%163,474
Mar 27, 20262,915.003,175.002,885.003,110.003,110.005.78%153,365
Mar 26, 20263,200.003,270.002,910.002,940.002,940.00-6.07%206,836
Mar 25, 20263,110.003,255.003,070.003,130.003,130.000.97%345,480
Mar 24, 20263,010.003,165.002,890.003,100.003,100.007.27%276,725
Mar 23, 20263,020.003,020.002,820.002,890.002,890.00-5.25%140,251
Mar 20, 20262,905.003,155.002,880.003,050.003,050.004.81%260,218
Mar 19, 20262,840.002,945.002,800.002,910.002,910.002.46%186,029
Mar 18, 20262,995.003,010.002,825.002,840.002,840.00-2.91%151,335
Mar 17, 20263,015.003,040.002,885.002,925.002,925.00-0.17%129,173
Mar 16, 20263,050.003,050.002,830.002,930.002,930.00-3.46%246,621
Mar 13, 20263,490.003,490.003,000.003,035.003,035.00-13.16%772,812
Mar 12, 20263,510.003,600.003,345.003,495.003,495.00-0.29%516,751
Mar 11, 20263,050.003,630.003,050.003,505.003,505.0017.62%873,476
Mar 10, 20263,130.003,160.002,955.002,980.002,980.00-1.81%165,824
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