Skip to main content
HanWool Semiconductor, Inc. (KOSDAQ:320000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,055.00
+5.00 (0.24%)
At close: Dec 5, 2025

HanWool Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,265.002,300.002,200.002,270.002,270.00-122,446
Sep 30, 20252,210.002,290.002,165.002,270.002,270.002.71%119,275
Sep 29, 20252,265.002,295.002,195.002,210.002,210.00-1.12%176,105
Sep 26, 20252,230.002,245.002,160.002,235.002,235.00-0.45%195,352
Sep 25, 20252,315.002,330.002,195.002,245.002,245.00-3.02%210,557
Sep 24, 20252,405.002,405.002,300.002,315.002,315.00-2.11%95,216
Sep 23, 20252,370.002,405.002,310.002,365.002,365.00-0.21%119,130
Sep 22, 20252,410.002,520.002,355.002,370.002,370.000.42%457,627