Stock listing
KRX:091440 HanWool Materials Science, Inc. (한울소재과학) 주가
Follow HanWool Materials Science, Inc. into a list and get an email when it puts out news.
Share price · KRX:091440
₩2,140.00 KRW -95.00 (-4.3%)
Close on Oct 30, 2026
- Day range
- ₩2,000.00 – ₩2,295.00 KRWOct 30, 2026
- Volume
- 279,968 sharesOct 30, 2026
- Market cap
- ₩18.28B KRWAt the close on Oct 30, 2026 · price × 8.54M shares outstanding
- 52-week range
- ₩1,790.00 – ₩3,950.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩746.0M KRWMedian day 182,413 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:091440 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,140.00 | -95.00 | -4.3% | ₩2,165.00 | ₩2,295.00 | ₩2,000.00 | 279,968 | |
| ₩2,235.00 | -95.00 | -4.1% | ₩2,300.00 | ₩2,520.00 | ₩2,235.00 | 82,807 | |
| ₩2,330.00 | +80.00 | +3.6% | ₩2,250.00 | ₩2,390.00 | ₩2,220.00 | 184,145 | |
| ₩2,250.00 | +15.00 | +0.7% | ₩2,235.00 | ₩2,405.00 | ₩2,210.00 | 96,439 | |
| ₩2,235.00 | -170.00 | -7.1% | ₩2,205.00 | ₩2,410.00 | ₩2,205.00 | 258,410 | |
| ₩2,405.00 | -90.00 | -3.6% | ₩2,380.00 | ₩2,475.00 | ₩2,337.00 | 170,835 | |
| ₩2,495.00 | -75.00 | -2.9% | ₩2,550.00 | ₩2,575.00 | ₩2,400.00 | 195,075 | |
| ₩2,570.00 | +5.00 | +0.2% | ₩2,520.00 | ₩2,625.00 | ₩2,430.00 | 220,333 | |
| ₩2,565.00 | -140.00 | -5.2% | ₩2,705.00 | ₩2,705.00 | ₩2,500.00 | 193,966 | |
| ₩2,705.00 | +200.00 | +8.0% | ₩2,500.00 | ₩2,715.00 | ₩2,450.00 | 124,388 | |
| ₩2,505.00 | +35.00 | +1.4% | ₩2,480.00 | ₩2,550.00 | ₩2,450.00 | 107,843 | |
| ₩2,470.00 | -110.00 | -4.3% | ₩2,570.00 | ₩2,600.00 | ₩2,440.00 | 105,808 | |
| ₩2,580.00 | -40.00 | -1.5% | ₩2,620.00 | ₩2,635.00 | ₩2,510.00 | 73,822 | |
| ₩2,620.00 | -5.00 | -0.2% | ₩2,630.00 | ₩2,680.00 | ₩2,430.00 | 167,421 | |
| ₩2,625.00 | -140.00 | -5.1% | ₩2,630.00 | ₩2,755.00 | ₩2,510.00 | 363,282 | |
| ₩2,765.00 | -5.00 | -0.2% | ₩2,770.00 | ₩2,770.00 | ₩2,670.00 | 131,787 | |
| ₩2,770.00 | 0.00 | 0.0% | ₩2,770.00 | ₩2,780.00 | ₩2,695.00 | 108,309 | |
| ₩2,770.00 | -25.00 | -0.9% | ₩2,820.00 | ₩2,820.00 | ₩2,725.00 | 127,020 | |
| ₩2,795.00 | -115.00 | -4.0% | ₩2,900.00 | ₩2,900.00 | ₩2,735.00 | 312,183 | |
| ₩2,910.00 | +145.00 | +5.2% | ₩2,765.00 | ₩2,925.00 | ₩2,650.00 | 350,386 | |
| ₩2,765.00 | -485.00 | -14.9% | ₩3,400.00 | ₩3,450.00 | ₩2,745.00 | 933,949 | |
| ₩3,250.00 | +120.00 | +3.8% | ₩3,130.00 | ₩3,250.00 | ₩3,060.00 | 335,224 | |
| ₩3,130.00 | +40.00 | +1.3% | ₩3,130.00 | ₩3,250.00 | ₩3,010.00 | 538,927 | |
| ₩3,090.00 | +135.00 | +4.6% | ₩2,995.00 | ₩3,120.00 | ₩2,915.00 | 558,438 | |
| ₩2,955.00 | +125.00 | +4.4% | ₩2,855.00 | ₩2,955.00 | ₩2,810.00 | 418,450 | |
| ₩2,830.00 | +50.00 | +1.8% | ₩2,780.00 | ₩2,900.00 | ₩2,780.00 | 346,435 | |
| ₩2,780.00 | -65.00 | -2.3% | ₩2,895.00 | ₩2,895.00 | ₩2,745.00 | 174,670 | |
| ₩2,845.00 | +145.00 | +5.4% | ₩2,705.00 | ₩2,900.00 | ₩2,705.00 | 442,094 | |
| ₩2,700.00 | +15.00 | +0.6% | ₩2,700.00 | ₩2,705.00 | ₩2,590.00 | 158,143 | |
| ₩2,685.00 | -55.00 | -2.0% | ₩2,715.00 | ₩2,800.00 | ₩2,660.00 | 179,568 | |
| ₩2,740.00 | -50.00 | -1.8% | ₩2,785.00 | ₩2,830.00 | ₩2,700.00 | 73,042 | |
| ₩2,790.00 | 0.00 | 0.0% | ₩2,750.00 | ₩2,850.00 | ₩2,700.00 | 203,661 | |
| ₩2,790.00 | 0.00 | 0.0% | ₩2,790.00 | ₩2,840.00 | ₩2,670.00 | 126,619 | |
| ₩2,790.00 | -10.00 | -0.4% | ₩2,800.00 | ₩2,860.00 | ₩2,725.00 | 145,504 | |
| ₩2,800.00 | +110.00 | +4.1% | ₩2,690.00 | ₩2,890.00 | ₩2,690.00 | 239,658 | |
| ₩2,690.00 | -85.00 | -3.1% | ₩2,770.00 | ₩2,770.00 | ₩2,515.00 | 294,016 | |
| ₩2,775.00 | +35.00 | +1.3% | ₩2,770.00 | ₩2,795.00 | ₩2,710.00 | 70,136 | |
| ₩2,740.00 | +40.00 | +1.5% | ₩2,700.00 | ₩2,790.00 | ₩2,650.00 | 119,692 | |
| ₩2,700.00 | -150.00 | -5.3% | ₩2,800.00 | ₩2,850.00 | ₩2,695.00 | 148,478 | |
| ₩2,850.00 | +150.00 | +5.6% | ₩2,700.00 | ₩2,935.00 | ₩2,650.00 | 206,076 | |
| ₩2,700.00 | -35.00 | -1.3% | ₩2,735.00 | ₩2,735.00 | ₩2,605.00 | 143,657 | |
| ₩2,735.00 | -50.00 | -1.8% | ₩2,785.00 | ₩2,830.00 | ₩2,695.00 | 102,264 | |
| ₩2,785.00 | -35.00 | -1.2% | ₩2,790.00 | ₩2,820.00 | ₩2,695.00 | 208,736 | |
| ₩2,820.00 | -85.00 | -2.9% | ₩2,885.00 | ₩2,975.00 | ₩2,785.00 | 98,451 | |
| ₩2,905.00 | -10.00 | -0.3% | ₩2,915.00 | ₩2,980.00 | ₩2,760.00 | 180,681 | |
| ₩2,915.00 | -160.00 | -5.2% | ₩3,100.00 | ₩3,125.00 | ₩2,895.00 | 178,033 | |
| ₩3,075.00 | -35.00 | -1.1% | ₩3,115.00 | ₩3,135.00 | ₩3,000.00 | 129,261 | |
| ₩3,110.00 | +110.00 | +3.7% | ₩3,075.00 | ₩3,130.00 | ₩2,860.00 | 129,698 | |
| ₩3,000.00 | +10.00 | +0.3% | ₩2,990.00 | ₩3,040.00 | ₩2,815.00 | 195,530 | |
| ₩2,990.00 | -470.00 | -13.6% | ₩3,800.00 | ₩3,950.00 | ₩2,970.00 | 1,098,145 | |
| ₩3,460.00 | +120.00 | +3.6% | ₩3,340.00 | ₩3,500.00 | ₩3,310.00 | 532,726 | |
| ₩3,340.00 | +90.00 | +2.8% | ₩3,250.00 | ₩3,340.00 | ₩3,050.00 | 811,335 | |
| ₩3,250.00 | -35.00 | -1.1% | ₩3,290.00 | ₩3,380.00 | ₩3,145.00 | 629,958 | |
| ₩3,285.00 | +70.00 | +2.2% | ₩3,310.00 | ₩3,400.00 | ₩3,110.00 | 417,190 | |
| ₩3,215.00 | +215.00 | +7.2% | ₩3,030.00 | ₩3,255.00 | ₩3,005.00 | 535,764 | |
| ₩3,000.00 | +160.00 | +5.6% | ₩2,870.00 | ₩3,015.00 | ₩2,800.00 | 92,269 | |
| ₩2,840.00 | -20.00 | -0.7% | ₩2,860.00 | ₩2,920.00 | ₩2,830.00 | 61,506 | |
| ₩2,860.00 | +60.00 | +2.1% | ₩2,950.00 | ₩3,070.00 | ₩2,790.00 | 382,908 | |
| ₩2,800.00 | +65.00 | +2.4% | ₩2,780.00 | ₩2,850.00 | ₩2,660.00 | 119,321 | |
| ₩2,735.00 | -55.00 | -2.0% | ₩2,790.00 | ₩2,865.00 | ₩2,720.00 | 68,499 | |
| ₩2,790.00 | +115.00 | +4.3% | ₩2,700.00 | ₩2,940.00 | ₩2,670.00 | 268,284 | |
| ₩2,675.00 | +120.00 | +4.7% | ₩2,555.00 | ₩2,675.00 | ₩2,430.00 | 269,386 |
- Ticker
- KRX:091440
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about HanWool Materials Science, Inc.