Skip to main content
HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,767.00
+58.00 (3.39%)
At close: Mar 6, 2026

HanWool Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,709.001,800.001,670.001,767.001,767.003.39%219,275
Mar 5, 20261,588.001,730.001,588.001,709.001,709.0011.63%329,146
Mar 4, 20261,822.001,822.001,510.001,531.001,531.00-16.02%378,959
Mar 3, 20261,899.001,899.001,796.001,823.001,823.00-4.05%387,953
Feb 27, 20261,940.001,940.001,879.001,900.001,900.00-2.06%263,806
Feb 26, 20261,974.001,995.001,907.001,940.001,940.00-1.52%374,995
Feb 25, 20262,035.002,080.001,970.001,970.001,970.00-1.50%569,987
Feb 24, 20262,095.002,200.001,990.002,000.002,000.00-2.91%1,291,922
Feb 23, 20261,949.002,095.001,881.002,060.002,060.007.40%493,859
Feb 20, 20261,965.001,965.001,904.001,918.001,918.00-2.39%268,665
Feb 19, 20262,015.002,015.001,941.001,965.001,965.00-1.55%198,781
Feb 13, 20262,070.002,070.001,955.001,996.001,996.00-3.57%252,011
Feb 12, 20262,060.002,105.001,995.002,070.002,070.000.73%267,767
Feb 11, 20262,135.002,205.002,050.002,055.002,055.00-3.07%337,839
Feb 10, 20262,090.002,175.002,040.002,120.002,120.001.19%632,540
Feb 9, 20261,971.002,205.001,971.002,095.002,095.008.94%1,539,787
Feb 6, 20261,915.001,945.001,830.001,923.001,923.000.42%456,943
Feb 5, 20261,878.001,997.001,878.001,915.001,915.001.97%408,149
Feb 4, 20261,874.001,889.001,780.001,878.001,878.000.16%326,984
Feb 3, 20261,879.001,879.001,791.001,875.001,875.00-0.27%342,715
Feb 2, 20261,890.001,891.001,832.001,880.001,880.00-0.58%190,589
Jan 30, 20261,909.001,925.001,846.001,891.001,891.00-0.94%366,545
Jan 29, 20261,900.001,926.001,875.001,909.001,909.000.47%124,736
Jan 28, 20261,916.001,947.001,853.001,900.001,900.00-0.78%312,509
Jan 27, 20261,906.001,972.001,887.001,915.001,915.00-1.29%160,030
Jan 26, 20261,920.001,949.001,890.001,940.001,940.001.04%214,791
Jan 23, 20261,935.001,935.001,877.001,920.001,920.00-0.78%146,514
Jan 22, 20261,930.001,959.001,900.001,935.001,935.00-0.15%193,434
Jan 21, 20261,919.001,970.001,844.001,938.001,938.000.99%256,929
Jan 20, 20261,886.001,955.001,827.001,919.001,919.001.64%381,817
Jan 19, 20261,987.001,999.001,800.001,888.001,888.00-5.08%508,481
Jan 16, 20262,030.002,075.001,982.001,989.001,989.00-2.02%331,786
Jan 15, 20262,005.002,065.001,986.002,030.002,030.001.25%252,537
Jan 14, 20262,020.002,055.001,993.002,005.002,005.00-0.74%183,553
Jan 13, 20262,030.002,055.001,985.002,020.002,020.00-143,209
Jan 12, 20262,010.002,070.001,986.002,020.002,020.000.50%204,299
Jan 9, 20261,995.002,045.001,979.002,010.002,010.000.75%63,110
Jan 8, 20262,030.002,055.001,971.001,995.001,995.00-1.72%222,094
Jan 7, 20262,145.002,150.002,025.002,030.002,030.00-5.80%271,088
Jan 6, 20262,235.002,235.002,145.002,155.002,155.00-3.58%164,407
Jan 5, 20262,270.002,295.002,155.002,235.002,235.00-1.11%350,239
Jan 2, 20262,120.002,310.002,120.002,260.002,260.006.60%617,792
Dec 30, 20252,145.002,170.002,070.002,120.002,120.00-1.17%273,593
Dec 29, 20252,005.002,150.001,996.002,145.002,145.006.98%347,280
Dec 26, 20251,970.002,065.001,952.002,005.002,005.002.14%419,024
Dec 24, 20251,998.001,998.001,940.001,963.001,963.00-1.75%124,659
Dec 23, 20252,000.002,035.001,940.001,998.001,998.00-0.10%216,768
Dec 22, 20252,050.002,050.001,999.002,000.002,000.00-0.99%161,269
Dec 19, 20252,000.002,045.001,992.002,020.002,020.001.10%216,812
Dec 18, 20252,005.002,050.001,961.001,998.001,998.00-1.58%216,592
Dec 17, 20252,070.002,070.001,997.002,030.002,030.00-1.93%266,295
Dec 16, 20252,065.002,100.002,010.002,070.002,070.000.49%278,777
Dec 15, 20252,100.002,130.002,030.002,060.002,060.00-2.14%345,990
Dec 12, 20252,080.002,245.001,980.002,105.002,105.001.20%1,548,797
Dec 11, 20252,040.002,115.002,020.002,080.002,080.000.48%274,169
Dec 10, 20252,070.002,165.002,000.002,070.002,070.00-0.48%198,852
Dec 9, 20252,055.002,155.002,020.002,080.002,080.001.22%410,292
Dec 8, 20252,075.002,110.002,045.002,055.002,055.00-140,027
Dec 5, 20252,050.002,065.002,025.002,055.002,055.000.24%156,226
Dec 4, 20252,080.002,135.002,040.002,050.002,050.00-1.44%87,977
Dec 3, 20252,060.002,100.002,015.002,080.002,080.001.71%146,236
Dec 2, 20252,095.002,100.002,040.002,045.002,045.00-2.85%142,347
Dec 1, 20252,155.002,155.002,070.002,105.002,105.00-2.32%192,171
Nov 28, 20252,150.002,220.002,045.002,155.002,155.003.86%261,841
Nov 27, 20252,100.002,175.002,060.002,075.002,075.00-1.19%254,775
Nov 26, 20252,105.002,125.002,020.002,100.002,100.00-0.24%190,100
Nov 25, 20252,100.002,150.001,984.002,105.002,105.00-1.17%394,492
Nov 24, 20252,030.002,180.002,030.002,130.002,130.005.19%350,764
Nov 21, 20252,090.002,220.002,015.002,025.002,025.00-4.26%273,669
Nov 20, 20252,085.002,145.002,060.002,115.002,115.002.17%247,811
Nov 19, 20252,180.002,210.002,070.002,070.002,070.00-3.94%254,442
Nov 18, 20252,055.002,220.002,040.002,155.002,155.005.12%339,649
Nov 17, 20252,245.002,350.002,005.002,050.002,050.00-4.87%450,774
Nov 14, 20252,145.002,240.002,010.002,155.002,155.00-2.05%329,248
Nov 13, 20251,970.002,265.001,947.002,200.002,200.0013.52%2,080,673
Nov 12, 20251,830.001,960.001,794.001,938.001,938.006.66%275,257
Nov 11, 20251,797.001,841.001,790.001,817.001,817.001.11%212,031
Nov 10, 20251,760.001,807.001,716.001,797.001,797.002.10%253,792
Nov 7, 20251,811.001,814.001,713.001,760.001,760.00-2.82%353,586
Nov 6, 20251,823.001,848.001,749.001,811.001,811.00-1.52%603,239
Nov 5, 20251,920.001,928.001,750.001,839.001,839.00-5.64%584,671
Nov 4, 20252,040.002,040.001,840.001,949.001,949.00-4.46%641,770
Nov 3, 20252,125.002,125.001,991.002,040.002,040.00-3.09%644,115
Oct 31, 20252,080.002,160.002,000.002,105.002,105.00-416,502
Oct 30, 20252,170.002,200.002,075.002,105.002,105.00-2.55%493,589
Oct 29, 20252,110.002,190.002,015.002,160.002,160.001.89%586,987
Oct 28, 20252,235.002,455.002,120.002,120.002,120.00-5.15%1,979,007
Oct 27, 20252,270.002,285.002,200.002,235.002,235.00-1.54%250,087
Oct 24, 20252,250.002,290.002,225.002,270.002,270.000.89%253,352
Oct 23, 20252,275.002,300.002,235.002,250.002,250.00-1.32%214,649
Oct 22, 20252,285.002,365.002,215.002,280.002,280.00-0.22%334,998
Oct 21, 20252,335.002,365.002,275.002,285.002,285.00-2.14%140,216
Oct 20, 20252,340.002,355.002,220.002,335.002,335.00-0.21%288,890
Oct 17, 20252,300.002,365.002,245.002,340.002,340.001.74%198,044
Oct 16, 20252,280.002,330.002,265.002,300.002,300.000.88%196,453
Oct 15, 20252,280.002,310.002,250.002,280.002,280.00-126,022
Oct 14, 20252,315.002,315.002,230.002,280.002,280.00-157,821
Oct 13, 20252,275.002,330.002,200.002,280.002,280.00-1.30%88,211
Oct 10, 20252,300.002,365.002,265.002,310.002,310.000.87%160,396
Oct 2, 20252,270.002,310.002,245.002,290.002,290.000.88%107,661