Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,315.00 | 1,315.00 | 1,308.00 | 1,313.00 | 1,313.00 | 3,796 |
| 2024-07-23 | 1,310.00 | 1,323.00 | 1,305.00 | 1,318.00 | 1,318.00 | 9,324 |
| 2024-07-22 | 1,344.00 | 1,344.00 | 1,323.00 | 1,324.00 | 1,324.00 | 20,836 |
| 2024-07-19 | 1,371.00 | 1,371.00 | 1,336.00 | 1,345.00 | 1,345.00 | 13,597 |
| 2024-07-18 | 1,334.00 | 1,398.00 | 1,304.00 | 1,371.00 | 1,371.00 | 25,062 |
| 2024-07-17 | 1,350.00 | 1,350.00 | 1,323.00 | 1,348.00 | 1,348.00 | 9,605 |
| 2024-07-16 | 1,329.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,350.00 | 8,776 |
| 2024-07-15 | 1,350.00 | 1,350.00 | 1,313.00 | 1,325.00 | 1,325.00 | 23,853 |
| 2024-07-12 | 1,407.00 | 1,407.00 | 1,299.00 | 1,308.00 | 1,308.00 | 9,684 |
| 2024-07-11 | 1,302.00 | 1,314.00 | 1,291.00 | 1,305.00 | 1,305.00 | 22,557 |
| 2024-07-10 | 1,304.00 | 1,310.00 | 1,290.00 | 1,302.00 | 1,302.00 | 33,092 |
| 2024-07-09 | 1,307.00 | 1,308.00 | 1,286.00 | 1,300.00 | 1,300.00 | 36,888 |
| 2024-07-08 | 1,309.00 | 1,309.00 | 1,298.00 | 1,301.00 | 1,301.00 | 19,034 |
| 2024-07-05 | 1,312.00 | 1,331.00 | 1,297.00 | 1,300.00 | 1,300.00 | 34,811 |
| 2024-07-04 | 1,342.00 | 1,342.00 | 1,296.00 | 1,305.00 | 1,305.00 | 33,586 |
| 2024-07-03 | 1,352.00 | 1,367.00 | 1,285.00 | 1,342.00 | 1,342.00 | 61,087 |
| 2024-07-02 | 1,344.00 | 1,353.00 | 1,344.00 | 1,352.00 | 1,352.00 | 2,515 |
| 2024-07-01 | 1,330.00 | 1,344.00 | 1,324.00 | 1,344.00 | 1,344.00 | 8,670 |
| 2024-06-28 | 1,316.00 | 1,330.00 | 1,311.00 | 1,330.00 | 1,330.00 | 19,307 |
| 2024-06-27 | 1,343.00 | 1,353.00 | 1,317.00 | 1,317.00 | 1,317.00 | 45,237 |
| 2024-06-26 | 1,359.00 | 1,372.00 | 1,306.00 | 1,343.00 | 1,343.00 | 31,957 |
| 2024-06-25 | 1,361.00 | 1,365.00 | 1,352.00 | 1,359.00 | 1,359.00 | 20,034 |
| 2024-06-24 | 1,377.00 | 1,378.00 | 1,356.00 | 1,361.00 | 1,361.00 | 36,763 |
| 2024-06-21 | 1,399.00 | 1,400.00 | 1,372.00 | 1,377.00 | 1,377.00 | 33,288 |
| 2024-06-20 | 1,403.00 | 1,410.00 | 1,393.00 | 1,399.00 | 1,399.00 | 42,114 |
| 2024-06-19 | 1,431.00 | 1,434.00 | 1,402.00 | 1,410.00 | 1,410.00 | 63,901 |
| 2024-06-18 | 1,392.00 | 1,431.00 | 1,387.00 | 1,431.00 | 1,431.00 | 45,044 |
| 2024-06-17 | 1,431.00 | 1,431.00 | 1,402.00 | 1,406.00 | 1,406.00 | 14,881 |
| 2024-06-14 | 1,409.00 | 1,446.00 | 1,393.00 | 1,446.00 | 1,446.00 | 21,348 |
| 2024-06-13 | 1,435.00 | 1,452.00 | 1,390.00 | 1,410.00 | 1,410.00 | 106,276 |
| 2024-06-12 | 1,412.00 | 1,479.00 | 1,412.00 | 1,447.00 | 1,447.00 | 43,395 |
| 2024-06-11 | 1,447.00 | 1,447.00 | 1,407.00 | 1,446.00 | 1,446.00 | 57,622 |
| 2024-06-10 | 1,458.00 | 1,462.00 | 1,432.00 | 1,449.00 | 1,449.00 | 17,448 |
| 2024-06-07 | 1,440.00 | 1,468.00 | 1,414.00 | 1,458.00 | 1,458.00 | 25,958 |
| 2024-06-05 | 1,400.00 | 1,460.00 | 1,400.00 | 1,410.00 | 1,410.00 | 39,524 |
| 2024-06-04 | 1,394.00 | 1,401.00 | 1,381.00 | 1,399.00 | 1,399.00 | 22,790 |
| 2024-06-03 | 1,374.00 | 1,394.00 | 1,366.00 | 1,394.00 | 1,394.00 | 27,246 |
| 2024-05-31 | 1,432.00 | 1,440.00 | 1,374.00 | 1,374.00 | 1,374.00 | 43,098 |
| 2024-05-30 | 1,429.00 | 1,432.00 | 1,415.00 | 1,432.00 | 1,432.00 | 12,456 |
| 2024-05-29 | 1,443.00 | 1,450.00 | 1,415.00 | 1,429.00 | 1,429.00 | 17,156 |
| 2024-05-28 | 1,408.00 | 1,437.00 | 1,406.00 | 1,429.00 | 1,429.00 | 23,567 |
| 2024-05-27 | 1,450.00 | 1,465.00 | 1,352.00 | 1,408.00 | 1,408.00 | 52,803 |
| 2024-05-24 | 1,459.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 13,377 |
| 2024-05-23 | 1,449.00 | 1,460.00 | 1,430.00 | 1,459.00 | 1,459.00 | 22,678 |
| 2024-05-22 | 1,446.00 | 1,461.00 | 1,433.00 | 1,445.00 | 1,445.00 | 50,367 |
| 2024-05-21 | 1,476.00 | 1,479.00 | 1,436.00 | 1,446.00 | 1,446.00 | 41,736 |
| 2024-05-20 | 1,475.00 | 1,492.00 | 1,461.00 | 1,477.00 | 1,477.00 | 30,396 |
| 2024-05-17 | 1,486.00 | 1,549.00 | 1,454.00 | 1,475.00 | 1,475.00 | 32,033 |
| 2024-05-16 | 1,472.00 | 1,487.00 | 1,441.00 | 1,457.00 | 1,457.00 | 29,235 |
| 2024-05-14 | 1,430.00 | 1,459.00 | 1,430.00 | 1,458.00 | 1,458.00 | 35,507 |
| 2024-05-13 | 1,458.00 | 1,478.00 | 1,424.00 | 1,430.00 | 1,430.00 | 72,040 |
| 2024-05-10 | 1,464.00 | 1,479.00 | 1,458.00 | 1,458.00 | 1,458.00 | 23,441 |
| 2024-05-09 | 1,498.00 | 1,504.00 | 1,464.00 | 1,464.00 | 1,464.00 | 43,826 |
| 2024-05-08 | 1,499.00 | 1,505.00 | 1,482.00 | 1,498.00 | 1,498.00 | 29,139 |
| 2024-05-07 | 1,487.00 | 1,501.00 | 1,483.00 | 1,499.00 | 1,499.00 | 28,585 |
| 2024-05-03 | 1,468.00 | 1,473.00 | 1,457.00 | 1,473.00 | 1,473.00 | 21,685 |
| 2024-05-02 | 1,487.00 | 1,492.00 | 1,466.00 | 1,468.00 | 1,468.00 | 31,640 |
| 2024-04-30 | 1,479.00 | 1,500.00 | 1,479.00 | 1,487.00 | 1,487.00 | 22,093 |
| 2024-04-29 | 1,474.00 | 1,480.00 | 1,465.00 | 1,479.00 | 1,479.00 | 25,123 |
| 2024-04-26 | 1,473.00 | 1,482.00 | 1,452.00 | 1,474.00 | 1,474.00 | 27,073 |
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.