HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea
· Delayed Price · Currency is KRW 7,665.00
0.00 (0.00%)
At close: Apr 14, 2026
HanWool Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7,685.00 | 7,935.00 | 7,450.00 | 7,665.00 | 7,665.00 | - | 99,619 |
| Apr 13, 2026 | 8,420.00 | 8,420.00 | 7,300.00 | 7,665.00 | 7,665.00 | -9.18% | 155,782 |
| Apr 10, 2026 | 7,710.00 | 8,645.00 | 7,510.00 | 8,440.00 | 8,440.00 | 9.47% | 76,759 |
| Apr 9, 2026 | 7,735.00 | 7,975.00 | 7,415.00 | 7,710.00 | 7,710.00 | 2.05% | 51,301 |
| Apr 8, 2026 | 7,680.00 | 7,680.00 | 7,325.00 | 7,555.00 | 7,555.00 | 4.35% | 51,441 |
| Apr 7, 2026 | 7,290.00 | 7,445.00 | 7,120.00 | 7,240.00 | 7,240.00 | -0.69% | 24,893 |
| Apr 6, 2026 | 7,315.00 | 7,350.00 | 7,075.00 | 7,290.00 | 7,290.00 | -0.27% | 27,877 |
| Apr 3, 2026 | 7,245.00 | 7,595.00 | 7,190.00 | 7,310.00 | 7,310.00 | 1.18% | 24,532 |
| Apr 2, 2026 | 7,520.00 | 7,645.00 | 7,150.00 | 7,225.00 | 7,225.00 | -3.92% | 24,251 |
| Apr 1, 2026 | 7,455.00 | 7,595.00 | 7,150.00 | 7,520.00 | 7,520.00 | 5.69% | 52,410 |
| Mar 31, 2026 | 7,885.00 | 7,885.00 | 7,095.00 | 7,115.00 | 7,115.00 | -7.05% | 71,104 |
| Mar 30, 2026 | 8,135.00 | 8,135.00 | 7,635.00 | 7,655.00 | 7,655.00 | -7.21% | 67,929 |
| Mar 27, 2026 | 8,345.00 | 8,500.00 | 8,085.00 | 8,250.00 | 8,250.00 | -1.14% | 34,449 |
| Mar 26, 2026 | 8,385.00 | 8,390.00 | 8,000.00 | 8,345.00 | 8,345.00 | -0.48% | 34,501 |
| Mar 25, 2026 | 8,345.00 | 8,450.00 | 8,050.00 | 8,385.00 | 8,385.00 | 0.78% | 36,704 |
| Mar 24, 2026 | 8,495.00 | 8,745.00 | 8,165.00 | 8,320.00 | 8,320.00 | -1.94% | 20,747 |
| Mar 23, 2026 | 8,455.00 | 8,765.00 | 8,185.00 | 8,485.00 | 8,485.00 | 0.30% | 31,400 |
| Mar 20, 2026 | 8,300.00 | 8,550.00 | 8,240.00 | 8,460.00 | 8,460.00 | 1.93% | 28,967 |
| Mar 19, 2026 | 8,290.00 | 8,375.00 | 8,125.00 | 8,300.00 | 8,300.00 | 0.12% | 28,429 |
| Mar 18, 2026 | 8,545.00 | 8,590.00 | 8,190.00 | 8,290.00 | 8,290.00 | 0.48% | 37,590 |
| Mar 17, 2026 | 8,430.00 | 8,530.00 | 8,180.00 | 8,250.00 | 8,250.00 | -2.14% | 33,865 |
| Mar 16, 2026 | 8,690.00 | 8,690.00 | 8,325.00 | 8,430.00 | 8,430.00 | -0.71% | 19,207 |
| Mar 13, 2026 | 8,815.00 | 8,880.00 | 8,385.00 | 8,490.00 | 8,490.00 | -3.69% | 25,179 |
| Mar 12, 2026 | 8,610.00 | 8,905.00 | 8,600.00 | 8,815.00 | 8,815.00 | 2.62% | 24,687 |
| Mar 11, 2026 | 8,740.00 | 8,785.00 | 8,505.00 | 8,590.00 | 8,590.00 | -0.92% | 26,543 |
| Mar 10, 2026 | 9,125.00 | 9,125.00 | 8,560.00 | 8,670.00 | 8,670.00 | - | 19,384 |
| Mar 9, 2026 | 8,825.00 | 8,825.00 | 8,255.00 | 8,670.00 | 8,670.00 | -1.87% | 28,592 |
| Mar 6, 2026 | 8,545.00 | 9,000.00 | 8,350.00 | 8,835.00 | 8,835.00 | 3.39% | 44,127 |
| Mar 5, 2026 | 7,940.00 | 8,650.00 | 7,940.00 | 8,545.00 | 8,545.00 | 11.63% | 65,835 |
| Mar 4, 2026 | 9,110.00 | 9,110.00 | 7,550.00 | 7,655.00 | 7,655.00 | -16.02% | 75,791 |
| Mar 3, 2026 | 9,495.00 | 9,495.00 | 8,980.00 | 9,115.00 | 9,115.00 | -4.05% | 77,632 |
| Feb 27, 2026 | 9,700.00 | 9,700.00 | 9,395.00 | 9,500.00 | 9,500.00 | -2.06% | 52,761 |
| Feb 26, 2026 | 9,870.00 | 9,975.00 | 9,535.00 | 9,700.00 | 9,700.00 | -1.52% | 74,999 |
| Feb 25, 2026 | 10,175.00 | 10,400.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.50% | 114,047 |
| Feb 24, 2026 | 10,475.00 | 11,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | -2.91% | 258,384 |
| Feb 23, 2026 | 9,745.00 | 10,475.00 | 9,405.00 | 10,300.00 | 10,300.00 | 7.40% | 98,771 |
| Feb 20, 2026 | 9,825.00 | 9,825.00 | 9,520.00 | 9,590.00 | 9,590.00 | -2.39% | 54,761 |
| Feb 19, 2026 | 10,075.00 | 10,075.00 | 9,705.00 | 9,825.00 | 9,825.00 | -1.55% | 39,889 |
| Feb 13, 2026 | 10,350.00 | 10,350.00 | 9,775.00 | 9,980.00 | 9,980.00 | -3.57% | 50,412 |
| Feb 12, 2026 | 10,300.00 | 10,525.00 | 9,975.00 | 10,350.00 | 10,350.00 | 0.73% | 53,893 |
| Feb 11, 2026 | 10,675.00 | 11,025.00 | 10,250.00 | 10,275.00 | 10,275.00 | -3.07% | 67,951 |
| Feb 10, 2026 | 10,450.00 | 10,875.00 | 10,200.00 | 10,600.00 | 10,600.00 | 1.19% | 126,607 |
| Feb 9, 2026 | 9,855.00 | 11,025.00 | 9,855.00 | 10,475.00 | 10,475.00 | 8.94% | 307,957 |
| Feb 6, 2026 | 9,575.00 | 9,725.00 | 9,150.00 | 9,615.00 | 9,615.00 | 0.42% | 91,388 |
| Feb 5, 2026 | 9,390.00 | 9,985.00 | 9,390.00 | 9,575.00 | 9,575.00 | 1.97% | 81,629 |
| Feb 4, 2026 | 9,370.00 | 9,445.00 | 8,900.00 | 9,390.00 | 9,390.00 | 0.16% | 65,396 |
| Feb 3, 2026 | 9,395.00 | 9,395.00 | 8,955.00 | 9,375.00 | 9,375.00 | -0.27% | 68,543 |
| Feb 2, 2026 | 9,450.00 | 9,455.00 | 9,160.00 | 9,400.00 | 9,400.00 | -0.58% | 39,462 |
| Jan 30, 2026 | 9,545.00 | 9,625.00 | 9,230.00 | 9,455.00 | 9,455.00 | -0.94% | 73,327 |
| Jan 29, 2026 | 9,500.00 | 9,630.00 | 9,375.00 | 9,545.00 | 9,545.00 | 0.47% | 24,967 |
| Jan 28, 2026 | 9,580.00 | 9,735.00 | 9,265.00 | 9,500.00 | 9,500.00 | -0.78% | 62,501 |
| Jan 27, 2026 | 9,530.00 | 9,860.00 | 9,435.00 | 9,575.00 | 9,575.00 | -1.29% | 32,006 |
| Jan 26, 2026 | 9,600.00 | 9,745.00 | 9,450.00 | 9,700.00 | 9,700.00 | 1.04% | 42,958 |
| Jan 23, 2026 | 9,675.00 | 9,675.00 | 9,385.00 | 9,600.00 | 9,600.00 | -0.78% | 29,305 |
| Jan 22, 2026 | 9,650.00 | 9,795.00 | 9,500.00 | 9,675.00 | 9,675.00 | -0.15% | 38,920 |
| Jan 21, 2026 | 9,595.00 | 9,850.00 | 9,220.00 | 9,690.00 | 9,690.00 | 0.99% | 51,385 |
| Jan 20, 2026 | 9,430.00 | 9,775.00 | 9,135.00 | 9,595.00 | 9,595.00 | 1.64% | 76,363 |
| Jan 19, 2026 | 9,935.00 | 9,995.00 | 9,000.00 | 9,440.00 | 9,440.00 | -5.08% | 102,424 |
| Jan 16, 2026 | 10,150.00 | 10,375.00 | 9,910.00 | 9,945.00 | 9,945.00 | -2.02% | 66,365 |
| Jan 15, 2026 | 10,025.00 | 10,325.00 | 9,930.00 | 10,150.00 | 10,150.00 | 1.25% | 50,932 |
| Jan 14, 2026 | 10,100.00 | 10,275.00 | 9,965.00 | 10,025.00 | 10,025.00 | -0.74% | 36,710 |
| Jan 13, 2026 | 10,150.00 | 10,275.00 | 9,925.00 | 10,100.00 | 10,100.00 | - | 28,641 |
| Jan 12, 2026 | 10,050.00 | 10,350.00 | 9,930.00 | 10,100.00 | 10,100.00 | 0.50% | 40,900 |
| Jan 9, 2026 | 9,975.00 | 10,225.00 | 9,895.00 | 10,050.00 | 10,050.00 | 0.75% | 12,648 |
| Jan 8, 2026 | 10,150.00 | 10,275.00 | 9,855.00 | 9,975.00 | 9,975.00 | -1.72% | 44,448 |
| Jan 7, 2026 | 10,725.00 | 10,750.00 | 10,125.00 | 10,150.00 | 10,150.00 | -5.80% | 54,322 |
| Jan 6, 2026 | 11,175.00 | 11,175.00 | 10,725.00 | 10,775.00 | 10,775.00 | -3.58% | 32,881 |
| Jan 5, 2026 | 11,350.00 | 11,475.00 | 10,775.00 | 11,175.00 | 11,175.00 | -1.11% | 70,179 |
| Jan 2, 2026 | 10,600.00 | 11,550.00 | 10,600.00 | 11,300.00 | 11,300.00 | 6.60% | 123,936 |
| Dec 30, 2025 | 10,725.00 | 10,850.00 | 10,350.00 | 10,600.00 | 10,600.00 | -1.17% | 54,732 |
| Dec 29, 2025 | 10,025.00 | 10,750.00 | 9,980.00 | 10,725.00 | 10,725.00 | 6.98% | 70,739 |
| Dec 26, 2025 | 9,850.00 | 10,325.00 | 9,760.00 | 10,025.00 | 10,025.00 | 2.14% | 83,884 |
| Dec 24, 2025 | 9,990.00 | 9,990.00 | 9,700.00 | 9,815.00 | 9,815.00 | -1.75% | 24,931 |
| Dec 23, 2025 | 10,000.00 | 10,175.00 | 9,700.00 | 9,990.00 | 9,990.00 | -0.10% | 43,353 |
| Dec 22, 2025 | 10,250.00 | 10,250.00 | 9,995.00 | 10,000.00 | 10,000.00 | -0.99% | 32,253 |
| Dec 19, 2025 | 10,000.00 | 10,225.00 | 9,960.00 | 10,100.00 | 10,100.00 | 1.10% | 43,362 |
| Dec 18, 2025 | 10,025.00 | 10,250.00 | 9,805.00 | 9,990.00 | 9,990.00 | -1.58% | 43,338 |
| Dec 17, 2025 | 10,350.00 | 10,350.00 | 9,985.00 | 10,150.00 | 10,150.00 | -1.93% | 53,277 |
| Dec 16, 2025 | 10,325.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 0.49% | 56,092 |
| Dec 15, 2025 | 10,500.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | -2.14% | 69,290 |
| Dec 12, 2025 | 10,400.00 | 11,225.00 | 9,900.00 | 10,525.00 | 10,525.00 | 1.20% | 312,173 |
| Dec 11, 2025 | 10,200.00 | 10,575.00 | 10,100.00 | 10,400.00 | 10,400.00 | 0.48% | 55,589 |
| Dec 10, 2025 | 10,350.00 | 10,825.00 | 10,000.00 | 10,350.00 | 10,350.00 | -0.48% | 39,770 |
| Dec 9, 2025 | 10,275.00 | 10,775.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.22% | 82,058 |
| Dec 8, 2025 | 10,375.00 | 10,550.00 | 10,225.00 | 10,275.00 | 10,275.00 | - | 28,005 |
| Dec 5, 2025 | 10,250.00 | 10,325.00 | 10,125.00 | 10,275.00 | 10,275.00 | 0.24% | 31,245 |
| Dec 4, 2025 | 10,400.00 | 10,675.00 | 10,200.00 | 10,250.00 | 10,250.00 | -1.44% | 17,610 |
| Dec 3, 2025 | 10,300.00 | 10,500.00 | 10,075.00 | 10,400.00 | 10,400.00 | 1.71% | 29,255 |
| Dec 2, 2025 | 10,475.00 | 10,500.00 | 10,200.00 | 10,225.00 | 10,225.00 | -2.85% | 28,474 |
| Dec 1, 2025 | 10,775.00 | 10,775.00 | 10,350.00 | 10,525.00 | 10,525.00 | -2.32% | 38,434 |
| Nov 28, 2025 | 10,750.00 | 11,100.00 | 10,225.00 | 10,775.00 | 10,775.00 | 3.86% | 52,368 |
| Nov 27, 2025 | 10,500.00 | 10,875.00 | 10,300.00 | 10,375.00 | 10,375.00 | -1.19% | 50,955 |
| Nov 26, 2025 | 10,525.00 | 10,625.00 | 10,100.00 | 10,500.00 | 10,500.00 | -0.24% | 38,348 |
| Nov 25, 2025 | 10,500.00 | 10,750.00 | 9,920.00 | 10,525.00 | 10,525.00 | -1.17% | 78,898 |
| Nov 24, 2025 | 10,150.00 | 10,900.00 | 10,150.00 | 10,650.00 | 10,650.00 | 5.19% | 70,152 |
| Nov 21, 2025 | 10,450.00 | 11,100.00 | 10,075.00 | 10,125.00 | 10,125.00 | -4.26% | 54,733 |
| Nov 20, 2025 | 10,425.00 | 10,725.00 | 10,300.00 | 10,575.00 | 10,575.00 | 2.17% | 49,562 |
| Nov 19, 2025 | 10,900.00 | 11,050.00 | 10,350.00 | 10,350.00 | 10,350.00 | -3.94% | 50,888 |
| Nov 18, 2025 | 10,275.00 | 11,100.00 | 10,200.00 | 10,775.00 | 10,775.00 | 5.12% | 67,929 |
| Nov 17, 2025 | 11,225.00 | 11,750.00 | 10,025.00 | 10,250.00 | 10,250.00 | -4.87% | 90,154 |