Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,220.00 | 2,220.00 | 2,160.00 | 2,190.00 | 2,190.00 | 17,377 |
| 2026-10-16 | 2,110.00 | 2,265.00 | 2,110.00 | 2,225.00 | 2,225.00 | 43,055 |
| 2026-10-15 | 2,170.00 | 2,175.00 | 2,065.00 | 2,130.00 | 2,130.00 | 24,972 |
| 2026-10-14 | 2,180.00 | 2,190.00 | 2,110.00 | 2,170.00 | 2,170.00 | 4,507 |
| 2026-10-13 | 2,100.00 | 2,195.00 | 2,060.00 | 2,140.00 | 2,140.00 | 13,687 |
| 2026-10-12 | 2,130.00 | 2,175.00 | 2,060.00 | 2,140.00 | 2,140.00 | 11,854 |
| 2026-10-08 | 2,160.00 | 2,160.00 | 2,080.00 | 2,140.00 | 2,140.00 | 7,578 |
| 2026-10-07 | 2,110.00 | 2,155.00 | 2,110.00 | 2,130.00 | 2,130.00 | 7,254 |
| 2026-10-06 | 2,190.00 | 2,190.00 | 2,105.00 | 2,125.00 | 2,125.00 | 10,981 |
| 2026-10-02 | 2,195.00 | 2,195.00 | 2,100.00 | 2,155.00 | 2,155.00 | 12,467 |
| 2026-10-01 | 2,120.00 | 2,155.00 | 2,105.00 | 2,150.00 | 2,150.00 | 4,425 |
| 2026-09-30 | 2,180.00 | 2,195.00 | 2,085.00 | 2,110.00 | 2,110.00 | 11,896 |
| 2026-09-29 | 2,045.00 | 2,205.00 | 2,045.00 | 2,195.00 | 2,195.00 | 52,266 |
| 2026-09-28 | 2,120.00 | 2,155.00 | 2,065.00 | 2,105.00 | 2,105.00 | 6,634 |
| 2026-09-23 | 2,110.00 | 2,150.00 | 2,000.00 | 2,120.00 | 2,120.00 | 18,179 |
| 2026-09-22 | 2,110.00 | 2,140.00 | 2,100.00 | 2,130.00 | 2,130.00 | 18,556 |
| 2026-09-21 | 2,090.00 | 2,145.00 | 2,060.00 | 2,115.00 | 2,115.00 | 31,426 |
| 2026-09-18 | 2,080.00 | 2,105.00 | 2,055.00 | 2,090.00 | 2,090.00 | 24,478 |
| 2026-09-17 | 2,115.00 | 2,115.00 | 2,015.00 | 2,080.00 | 2,080.00 | 26,076 |
| 2026-09-16 | 2,155.00 | 2,155.00 | 2,030.00 | 2,080.00 | 2,080.00 | 5,752 |
| 2026-09-15 | 2,020.00 | 2,185.00 | 2,020.00 | 2,110.00 | 2,110.00 | 18,419 |
| 2026-09-14 | 2,020.00 | 2,155.00 | 2,020.00 | 2,075.00 | 2,075.00 | 24,907 |
| 2026-09-11 | 2,015.00 | 2,145.00 | 1,990.00 | 2,020.00 | 2,020.00 | 84,369 |
| 2026-09-10 | 2,055.00 | 2,135.00 | 2,040.00 | 2,105.00 | 2,105.00 | 28,413 |
| 2026-09-09 | 2,150.00 | 2,150.00 | 2,020.00 | 2,055.00 | 2,055.00 | 22,032 |
| 2026-09-08 | 2,070.00 | 2,190.00 | 2,070.00 | 2,100.00 | 2,100.00 | 22,578 |
| 2026-09-07 | 2,050.00 | 2,120.00 | 1,974.00 | 2,120.00 | 2,120.00 | 68,997 |
| 2026-09-04 | 1,918.00 | 2,020.00 | 1,918.00 | 2,005.00 | 2,005.00 | 15,090 |
| 2026-09-03 | 1,894.00 | 1,950.00 | 1,863.00 | 1,949.00 | 1,949.00 | 17,901 |
| 2026-09-02 | 1,880.00 | 1,894.00 | 1,856.00 | 1,894.00 | 1,894.00 | 3,203 |
| 2026-09-01 | 1,920.00 | 1,930.00 | 1,802.00 | 1,880.00 | 1,880.00 | 16,711 |
| 2026-08-31 | 1,936.00 | 1,936.00 | 1,917.00 | 1,936.00 | 1,936.00 | 3,054 |
| 2026-08-28 | 1,945.00 | 1,945.00 | 1,899.00 | 1,936.00 | 1,936.00 | 9,709 |
| 2026-08-27 | 1,979.00 | 1,979.00 | 1,924.00 | 1,938.00 | 1,938.00 | 6,264 |
| 2026-08-26 | 1,931.00 | 1,956.00 | 1,880.00 | 1,955.00 | 1,955.00 | 10,691 |
| 2026-08-25 | 1,924.00 | 1,940.00 | 1,850.00 | 1,931.00 | 1,931.00 | 11,879 |
| 2026-08-24 | 1,931.00 | 2,010.00 | 1,877.00 | 1,924.00 | 1,924.00 | 11,096 |
| 2026-08-21 | 1,840.00 | 1,970.00 | 1,696.00 | 1,947.00 | 1,947.00 | 46,120 |
| 2026-08-20 | 1,860.00 | 1,870.00 | 1,838.00 | 1,841.00 | 1,841.00 | 18,334 |
| 2026-08-19 | 1,802.00 | 1,883.00 | 1,758.00 | 1,870.00 | 1,870.00 | 12,029 |
| 2026-08-18 | 1,835.00 | 1,840.00 | 1,727.00 | 1,802.00 | 1,802.00 | 33,264 |
| 2026-08-14 | 1,800.00 | 1,851.00 | 1,789.00 | 1,835.00 | 1,835.00 | 16,824 |
| 2026-08-13 | 1,720.00 | 1,799.00 | 1,699.00 | 1,798.00 | 1,798.00 | 28,295 |
| 2026-08-12 | 1,678.00 | 1,717.00 | 1,652.00 | 1,699.00 | 1,699.00 | 53,069 |
| 2026-08-11 | 1,720.00 | 1,720.00 | 1,662.00 | 1,681.00 | 1,681.00 | 34,177 |
| 2026-08-10 | 1,685.00 | 1,710.00 | 1,672.00 | 1,690.00 | 1,690.00 | 24,137 |
| 2026-08-07 | 1,707.00 | 1,737.00 | 1,650.00 | 1,685.00 | 1,685.00 | 5,530 |
| 2026-08-06 | 1,709.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,700.00 | 26,247 |
| 2026-08-05 | 1,750.00 | 1,750.00 | 1,698.00 | 1,709.00 | 1,709.00 | 18,748 |
| 2026-08-04 | 1,699.00 | 1,714.00 | 1,690.00 | 1,709.00 | 1,709.00 | 1,505 |
| 2026-08-03 | 1,707.00 | 1,717.00 | 1,665.00 | 1,698.00 | 1,698.00 | 8,153 |
| 2026-07-31 | 1,661.00 | 1,699.00 | 1,644.00 | 1,698.00 | 1,698.00 | 21,066 |
| 2026-07-30 | 1,660.00 | 1,676.00 | 1,621.00 | 1,660.00 | 1,660.00 | 15,491 |
| 2026-07-29 | 1,641.00 | 1,693.00 | 1,633.00 | 1,673.00 | 1,673.00 | 15,287 |
| 2026-07-28 | 1,613.00 | 1,671.00 | 1,580.00 | 1,670.00 | 1,670.00 | 21,164 |
| 2026-07-27 | 1,628.00 | 1,632.00 | 1,550.00 | 1,627.00 | 1,627.00 | 18,195 |
| 2026-07-24 | 1,650.00 | 1,669.00 | 1,619.00 | 1,637.00 | 1,637.00 | 3,242 |
| 2026-07-23 | 1,645.00 | 1,718.00 | 1,593.00 | 1,650.00 | 1,650.00 | 15,210 |
| 2026-07-22 | 1,641.00 | 1,650.00 | 1,598.00 | 1,645.00 | 1,645.00 | 9,082 |
| 2026-07-21 | 1,630.00 | 1,640.00 | 1,596.00 | 1,639.00 | 1,639.00 | 3,666 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.