HanWool & Jeju, Inc. (KOSDAQ:276730)
South Korea
· Delayed Price · Currency is KRW 1,805.00
-31.00 (-1.69%)
At close: Dec 5, 2025
HanWool & Jeju Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,836.00 | 1,836.00 | 1,786.00 | 1,805.00 | 1,805.00 | -1.69% | 88,502 |
| Dec 4, 2025 | 1,842.00 | 1,842.00 | 1,829.00 | 1,836.00 | 1,836.00 | -0.33% | 22,978 |
| Dec 3, 2025 | 1,883.00 | 1,883.00 | 1,835.00 | 1,842.00 | 1,842.00 | 0.11% | 26,290 |
| Dec 2, 2025 | 1,846.00 | 1,849.00 | 1,802.00 | 1,840.00 | 1,840.00 | -0.27% | 60,098 |
| Dec 1, 2025 | 1,827.00 | 1,876.00 | 1,827.00 | 1,845.00 | 1,845.00 | 0.16% | 23,766 |
| Nov 28, 2025 | 1,865.00 | 1,866.00 | 1,841.00 | 1,842.00 | 1,842.00 | -1.50% | 58,239 |
| Nov 27, 2025 | 1,970.00 | 2,000.00 | 1,869.00 | 1,870.00 | 1,870.00 | -5.03% | 114,995 |
| Nov 26, 2025 | 1,826.00 | 2,240.00 | 1,826.00 | 1,969.00 | 1,969.00 | 7.83% | 404,386 |
| Nov 25, 2025 | 1,886.00 | 1,899.00 | 1,825.00 | 1,826.00 | 1,826.00 | -3.18% | 39,634 |
| Nov 24, 2025 | 1,915.00 | 1,932.00 | 1,872.00 | 1,886.00 | 1,886.00 | -1.51% | 34,093 |
| Nov 21, 2025 | 2,010.00 | 2,010.00 | 1,910.00 | 1,915.00 | 1,915.00 | -4.06% | 39,682 |
| Nov 20, 2025 | 2,000.00 | 2,080.00 | 1,955.00 | 1,996.00 | 1,996.00 | -0.20% | 24,467 |
| Nov 19, 2025 | 2,025.00 | 2,090.00 | 1,979.00 | 2,000.00 | 2,000.00 | -1.96% | 55,938 |
| Nov 18, 2025 | 2,290.00 | 2,290.00 | 1,985.00 | 2,040.00 | 2,040.00 | -10.13% | 197,880 |
| Nov 17, 2025 | 2,055.00 | 2,330.00 | 2,015.00 | 2,270.00 | 2,270.00 | 10.46% | 288,950 |
| Nov 14, 2025 | 2,085.00 | 2,085.00 | 2,040.00 | 2,055.00 | 2,055.00 | -1.44% | 30,943 |
| Nov 13, 2025 | 2,250.00 | 2,270.00 | 2,085.00 | 2,085.00 | 2,085.00 | -7.33% | 91,514 |
| Nov 12, 2025 | 2,245.00 | 2,310.00 | 2,120.00 | 2,250.00 | 2,250.00 | - | 89,124 |
| Nov 11, 2025 | 2,100.00 | 2,365.00 | 2,100.00 | 2,250.00 | 2,250.00 | 7.14% | 506,880 |
| Nov 10, 2025 | 1,985.00 | 2,180.00 | 1,953.00 | 2,100.00 | 2,100.00 | 5.79% | 386,740 |
| Nov 7, 2025 | 1,816.00 | 2,095.00 | 1,815.00 | 1,985.00 | 1,985.00 | 9.31% | 506,613 |
| Nov 6, 2025 | 1,876.00 | 1,876.00 | 1,808.00 | 1,816.00 | 1,816.00 | -1.68% | 31,336 |
| Nov 5, 2025 | 1,861.00 | 1,894.00 | 1,830.00 | 1,847.00 | 1,847.00 | -0.75% | 41,858 |
| Nov 4, 2025 | 1,875.00 | 1,875.00 | 1,826.00 | 1,861.00 | 1,861.00 | -0.48% | 49,533 |
| Nov 3, 2025 | 1,786.00 | 1,896.00 | 1,786.00 | 1,870.00 | 1,870.00 | 3.89% | 123,773 |
| Oct 31, 2025 | 1,900.00 | 2,130.00 | 1,770.00 | 1,800.00 | 1,800.00 | -3.54% | 303,855 |
| Oct 30, 2025 | 1,864.00 | 1,899.00 | 1,847.00 | 1,866.00 | 1,866.00 | 0.11% | 79,758 |
| Oct 29, 2025 | 1,929.00 | 1,980.00 | 1,855.00 | 1,864.00 | 1,864.00 | -3.32% | 81,488 |
| Oct 28, 2025 | 1,911.00 | 1,990.00 | 1,911.00 | 1,928.00 | 1,928.00 | -0.92% | 72,753 |
| Oct 27, 2025 | 1,979.00 | 1,979.00 | 1,940.00 | 1,946.00 | 1,946.00 | -0.71% | 28,071 |
| Oct 24, 2025 | 1,936.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,960.00 | 1.03% | 37,360 |
| Oct 23, 2025 | 1,976.00 | 1,976.00 | 1,930.00 | 1,940.00 | 1,940.00 | -1.52% | 32,111 |
| Oct 22, 2025 | 1,825.00 | 1,990.00 | 1,819.00 | 1,970.00 | 1,970.00 | 7.59% | 174,479 |
| Oct 21, 2025 | 1,864.00 | 1,864.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.97% | 46,835 |
| Oct 20, 2025 | 1,880.00 | 1,903.00 | 1,844.00 | 1,849.00 | 1,849.00 | -2.79% | 52,180 |
| Oct 17, 2025 | 1,877.00 | 1,920.00 | 1,841.00 | 1,902.00 | 1,902.00 | 1.55% | 119,726 |
| Oct 16, 2025 | 1,905.00 | 1,905.00 | 1,850.00 | 1,873.00 | 1,873.00 | -1.16% | 97,020 |
| Oct 15, 2025 | 1,897.00 | 1,936.00 | 1,879.00 | 1,895.00 | 1,895.00 | -0.11% | 50,544 |
| Oct 14, 2025 | 1,920.00 | 1,992.00 | 1,870.00 | 1,897.00 | 1,897.00 | -1.61% | 63,823 |
| Oct 13, 2025 | 1,890.00 | 1,949.00 | 1,867.00 | 1,928.00 | 1,928.00 | 0.26% | 45,732 |
| Oct 10, 2025 | 1,980.00 | 1,985.00 | 1,900.00 | 1,923.00 | 1,923.00 | -3.12% | 62,585 |
| Oct 2, 2025 | 1,956.00 | 2,000.00 | 1,930.00 | 1,985.00 | 1,985.00 | 1.48% | 20,874 |
| Oct 1, 2025 | 1,977.00 | 2,015.00 | 1,790.00 | 1,956.00 | 1,956.00 | -1.06% | 40,437 |
| Sep 30, 2025 | 2,030.00 | 2,030.00 | 1,968.00 | 1,977.00 | 1,977.00 | -0.95% | 29,740 |
| Sep 29, 2025 | 2,005.00 | 2,035.00 | 1,980.00 | 1,996.00 | 1,996.00 | -0.45% | 23,213 |
| Sep 26, 2025 | 2,055.00 | 2,060.00 | 1,991.00 | 2,005.00 | 2,005.00 | -1.96% | 50,388 |
| Sep 25, 2025 | 2,040.00 | 2,365.00 | 1,920.00 | 2,045.00 | 2,045.00 | 0.25% | 296,543 |
| Sep 24, 2025 | 2,030.00 | 2,040.00 | 1,996.00 | 2,040.00 | 2,040.00 | 0.74% | 50,626 |
| Sep 23, 2025 | 2,090.00 | 2,090.00 | 2,010.00 | 2,025.00 | 2,025.00 | -2.17% | 42,531 |
| Sep 22, 2025 | 2,100.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.96% | 34,028 |