Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,483.00 | 1,490.00 | 1,471.00 | 1,472.00 | 1,472.00 | 15,470 |
| 2024-04-24 | 1,511.00 | 1,526.00 | 1,481.00 | 1,483.00 | 1,483.00 | 57,602 |
| 2024-04-23 | 1,510.00 | 1,538.00 | 1,490.00 | 1,501.00 | 1,501.00 | 30,684 |
| 2024-04-22 | 1,510.00 | 1,539.00 | 1,495.00 | 1,510.00 | 1,510.00 | 23,611 |
| 2024-04-19 | 1,502.00 | 1,590.00 | 1,502.00 | 1,526.00 | 1,526.00 | 68,863 |
| 2024-04-18 | 1,487.00 | 1,503.00 | 1,480.00 | 1,502.00 | 1,502.00 | 27,261 |
| 2024-04-17 | 1,503.00 | 1,517.00 | 1,479.00 | 1,487.00 | 1,487.00 | 34,179 |
| 2024-04-16 | 1,552.00 | 1,552.00 | 1,498.00 | 1,503.00 | 1,503.00 | 74,129 |
| 2024-04-15 | 1,585.00 | 1,629.00 | 1,550.00 | 1,553.00 | 1,553.00 | 67,943 |
| 2024-04-12 | 1,625.00 | 1,640.00 | 1,576.00 | 1,585.00 | 1,585.00 | 93,560 |
| 2024-04-11 | 1,637.00 | 1,661.00 | 1,625.00 | 1,625.00 | 1,625.00 | 38,283 |
| 2024-04-09 | 1,697.00 | 1,723.00 | 1,616.00 | 1,637.00 | 1,637.00 | 53,606 |
| 2024-04-08 | 1,720.00 | 1,720.00 | 1,666.00 | 1,697.00 | 1,697.00 | 29,059 |
| 2024-04-05 | 1,699.00 | 1,722.00 | 1,610.00 | 1,720.00 | 1,720.00 | 63,287 |
| 2024-04-04 | 1,671.00 | 1,724.00 | 1,671.00 | 1,699.00 | 1,699.00 | 39,878 |
| 2024-04-03 | 1,710.00 | 1,732.00 | 1,667.00 | 1,670.00 | 1,670.00 | 67,626 |
| 2024-04-02 | 1,624.00 | 1,760.00 | 1,624.00 | 1,710.00 | 1,710.00 | 1,103,788 |
| 2024-04-01 | 1,649.00 | 1,649.00 | 1,609.00 | 1,624.00 | 1,624.00 | 39,247 |
| 2024-03-29 | 1,579.00 | 1,590.00 | 1,566.00 | 1,579.00 | 1,579.00 | 22,916 |
| 2024-03-28 | 1,601.00 | 1,620.00 | 1,577.00 | 1,579.00 | 1,579.00 | 25,969 |
| 2024-03-27 | 1,615.00 | 1,660.00 | 1,597.00 | 1,601.00 | 1,601.00 | 22,905 |
| 2024-03-26 | 1,616.00 | 1,621.00 | 1,571.00 | 1,603.00 | 1,603.00 | 158,269 |
| 2024-03-25 | 1,657.00 | 1,695.00 | 1,610.00 | 1,615.00 | 1,615.00 | 86,804 |
| 2024-03-22 | 1,691.00 | 1,694.00 | 1,640.00 | 1,658.00 | 1,658.00 | 30,274 |
| 2024-03-21 | 1,670.00 | 1,720.00 | 1,651.00 | 1,674.00 | 1,674.00 | 51,674 |
| 2024-03-20 | 1,679.00 | 1,679.00 | 1,640.00 | 1,670.00 | 1,670.00 | 35,186 |
| 2024-03-19 | 1,680.00 | 1,693.00 | 1,648.00 | 1,679.00 | 1,679.00 | 42,243 |
| 2024-03-18 | 1,687.00 | 1,687.00 | 1,657.00 | 1,680.00 | 1,680.00 | 36,929 |
| 2024-03-15 | 1,706.00 | 1,708.00 | 1,678.00 | 1,694.00 | 1,694.00 | 37,486 |
| 2024-03-14 | 1,679.00 | 1,754.00 | 1,660.00 | 1,706.00 | 1,706.00 | 83,048 |
| 2024-03-13 | 1,655.00 | 1,745.00 | 1,628.00 | 1,679.00 | 1,679.00 | 91,729 |
| 2024-03-12 | 1,670.00 | 1,713.00 | 1,635.00 | 1,639.00 | 1,639.00 | 114,194 |
| 2024-03-11 | 1,659.00 | 1,671.00 | 1,653.00 | 1,670.00 | 1,670.00 | 42,882 |
| 2024-03-08 | 1,649.00 | 1,649.00 | 1,630.00 | 1,648.00 | 1,648.00 | 19,927 |
| 2024-03-07 | 1,638.00 | 1,678.00 | 1,632.00 | 1,649.00 | 1,649.00 | 27,701 |
| 2024-03-06 | 1,679.00 | 1,679.00 | 1,631.00 | 1,638.00 | 1,638.00 | 68,431 |
| 2024-03-05 | 1,692.00 | 1,699.00 | 1,650.00 | 1,679.00 | 1,679.00 | 43,317 |
| 2024-03-04 | 1,740.00 | 1,740.00 | 1,688.00 | 1,692.00 | 1,692.00 | 80,141 |
| 2024-02-29 | 1,810.00 | 1,810.00 | 1,705.00 | 1,725.00 | 1,725.00 | 211,485 |
| 2024-02-28 | 1,777.00 | 1,794.00 | 1,755.00 | 1,791.00 | 1,791.00 | 60,129 |
| 2024-02-27 | 1,813.00 | 1,813.00 | 1,720.00 | 1,777.00 | 1,777.00 | 42,306 |
| 2024-02-26 | 1,800.00 | 1,831.00 | 1,775.00 | 1,795.00 | 1,795.00 | 29,323 |
| 2024-02-23 | 1,785.00 | 1,810.00 | 1,763.00 | 1,800.00 | 1,800.00 | 38,320 |
| 2024-02-22 | 1,799.00 | 1,810.00 | 1,775.00 | 1,799.00 | 1,799.00 | 27,610 |
| 2024-02-21 | 1,802.00 | 1,827.00 | 1,690.00 | 1,799.00 | 1,799.00 | 117,187 |
| 2024-02-20 | 1,846.00 | 1,848.00 | 1,780.00 | 1,802.00 | 1,802.00 | 72,331 |
| 2024-02-19 | 1,750.00 | 1,865.00 | 1,750.00 | 1,865.00 | 1,865.00 | 75,109 |
| 2024-02-16 | 1,768.00 | 1,780.00 | 1,735.00 | 1,750.00 | 1,750.00 | 79,928 |
| 2024-02-15 | 1,838.00 | 1,847.00 | 1,712.00 | 1,768.00 | 1,768.00 | 143,135 |
| 2024-02-14 | 1,822.00 | 1,842.00 | 1,783.00 | 1,838.00 | 1,838.00 | 73,880 |
| 2024-02-13 | 1,819.00 | 1,848.00 | 1,797.00 | 1,841.00 | 1,841.00 | 78,750 |
| 2024-02-08 | 1,793.00 | 1,912.00 | 1,765.00 | 1,819.00 | 1,819.00 | 162,054 |
| 2024-02-07 | 1,777.00 | 1,825.00 | 1,777.00 | 1,793.00 | 1,793.00 | 61,628 |
| 2024-02-06 | 1,826.00 | 1,850.00 | 1,769.00 | 1,798.00 | 1,798.00 | 172,836 |
| 2024-02-05 | 1,869.00 | 1,877.00 | 1,810.00 | 1,840.00 | 1,840.00 | 184,071 |
| 2024-02-02 | 1,930.00 | 1,981.00 | 1,860.00 | 1,860.00 | 1,860.00 | 531,928 |
| 2024-02-01 | 2,340.00 | 2,490.00 | 1,896.00 | 1,931.00 | 1,931.00 | 5,118,433 |
| 2024-01-31 | 2,070.00 | 2,515.00 | 1,996.00 | 2,240.00 | 2,240.00 | 4,637,575 |
| 2024-01-30 | 1,998.00 | 1,998.00 | 1,881.00 | 1,938.00 | 1,938.00 | 43,124 |
| 2024-01-29 | 1,943.00 | 2,010.00 | 1,870.00 | 1,924.00 | 1,924.00 | 178,511 |
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.