Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,943.00 | 2,010.00 | 1,870.00 | 1,924.00 | 1,924.00 | 178,511 |
| 2024-01-26 | 1,890.00 | 1,983.00 | 1,880.00 | 1,943.00 | 1,943.00 | 150,191 |
| 2024-01-25 | 1,868.00 | 1,913.00 | 1,800.00 | 1,890.00 | 1,890.00 | 53,768 |
| 2024-01-24 | 1,932.00 | 1,952.00 | 1,809.00 | 1,883.00 | 1,883.00 | 102,760 |
| 2024-01-23 | 1,929.00 | 1,950.00 | 1,912.00 | 1,932.00 | 1,932.00 | 67,033 |
| 2024-01-22 | 1,916.00 | 1,937.00 | 1,896.00 | 1,930.00 | 1,930.00 | 55,903 |
| 2024-01-19 | 1,892.00 | 1,960.00 | 1,891.00 | 1,916.00 | 1,916.00 | 92,303 |
| 2024-01-18 | 1,835.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 90,047 |
| 2024-01-17 | 1,895.00 | 1,907.00 | 1,820.00 | 1,835.00 | 1,835.00 | 93,028 |
| 2024-01-16 | 1,902.00 | 1,911.00 | 1,861.00 | 1,877.00 | 1,877.00 | 65,336 |
| 2024-01-15 | 1,951.00 | 1,970.00 | 1,890.00 | 1,921.00 | 1,921.00 | 74,269 |
| 2024-01-12 | 1,934.00 | 1,956.00 | 1,882.00 | 1,951.00 | 1,951.00 | 126,224 |
| 2024-01-11 | 1,895.00 | 1,968.00 | 1,870.00 | 1,935.00 | 1,935.00 | 114,467 |
| 2024-01-10 | 1,936.00 | 1,936.00 | 1,821.00 | 1,915.00 | 1,915.00 | 125,613 |
| 2024-01-09 | 1,937.00 | 1,937.00 | 1,880.00 | 1,936.00 | 1,936.00 | 182,442 |
| 2024-01-08 | 1,938.00 | 1,938.00 | 1,874.00 | 1,937.00 | 1,937.00 | 258,520 |
| 2024-01-05 | 2,005.00 | 2,005.00 | 1,873.00 | 1,938.00 | 1,938.00 | 545,294 |
| 2024-01-04 | 1,722.00 | 2,225.00 | 1,722.00 | 1,985.00 | 1,985.00 | 7,609,996 |
| 2024-01-03 | 1,710.00 | 1,720.00 | 1,698.00 | 1,713.00 | 1,713.00 | 22,086 |
| 2024-01-02 | 1,715.00 | 1,750.00 | 1,688.00 | 1,698.00 | 1,698.00 | 47,259 |
| 2023-12-28 | 1,729.00 | 1,775.00 | 1,703.00 | 1,703.00 | 1,703.00 | 47,403 |
| 2023-12-27 | 1,724.00 | 1,810.00 | 1,690.00 | 1,690.00 | 1,690.00 | 73,693 |
| 2023-12-26 | 1,729.00 | 1,730.00 | 1,707.00 | 1,724.00 | 1,724.00 | 16,617 |
| 2023-12-22 | 1,701.00 | 1,730.00 | 1,678.00 | 1,720.00 | 1,720.00 | 55,907 |
| 2023-12-21 | 1,738.00 | 1,738.00 | 1,695.00 | 1,710.00 | 1,710.00 | 15,755 |
| 2023-12-20 | 1,703.00 | 1,738.00 | 1,693.00 | 1,738.00 | 1,738.00 | 15,574 |
| 2023-12-19 | 1,720.00 | 1,720.00 | 1,690.00 | 1,703.00 | 1,703.00 | 15,977 |
| 2023-12-18 | 1,733.00 | 1,733.00 | 1,700.00 | 1,706.00 | 1,706.00 | 39,072 |
| 2023-12-15 | 1,713.00 | 1,730.00 | 1,705.00 | 1,716.00 | 1,716.00 | 12,409 |
| 2023-12-14 | 1,692.00 | 1,735.00 | 1,691.00 | 1,697.00 | 1,697.00 | 26,153 |
| 2023-12-13 | 1,721.00 | 1,721.00 | 1,691.00 | 1,691.00 | 1,691.00 | 31,382 |
| 2023-12-12 | 1,773.00 | 1,773.00 | 1,721.00 | 1,721.00 | 1,721.00 | 14,289 |
| 2023-12-11 | 1,745.00 | 1,749.00 | 1,717.00 | 1,738.00 | 1,738.00 | 39,917 |
| 2023-12-08 | 1,672.00 | 1,745.00 | 1,672.00 | 1,745.00 | 1,745.00 | 34,383 |
| 2023-12-07 | 1,690.00 | 1,690.00 | 1,677.00 | 1,688.00 | 1,688.00 | 14,177 |
| 2023-12-06 | 1,716.00 | 1,716.00 | 1,690.00 | 1,690.00 | 1,690.00 | 33,680 |
| 2023-12-05 | 1,692.00 | 1,749.00 | 1,692.00 | 1,716.00 | 1,716.00 | 27,170 |
| 2023-12-04 | 1,701.00 | 1,752.00 | 1,701.00 | 1,750.00 | 1,750.00 | 19,538 |
| 2023-12-01 | 1,745.00 | 1,756.00 | 1,727.00 | 1,742.00 | 1,742.00 | 25,008 |
| 2023-11-30 | 1,758.00 | 1,844.00 | 1,717.00 | 1,739.00 | 1,739.00 | 31,001 |
| 2023-11-29 | 1,767.00 | 1,778.00 | 1,738.00 | 1,740.00 | 1,740.00 | 22,435 |
| 2023-11-28 | 1,757.00 | 1,771.00 | 1,745.00 | 1,767.00 | 1,767.00 | 15,311 |
| 2023-11-27 | 1,840.00 | 1,840.00 | 1,756.00 | 1,768.00 | 1,768.00 | 15,303 |
| 2023-11-24 | 1,784.00 | 1,784.00 | 1,751.00 | 1,770.00 | 1,770.00 | 24,213 |
| 2023-11-23 | 1,766.00 | 1,769.00 | 1,740.00 | 1,760.00 | 1,760.00 | 32,150 |
| 2023-11-22 | 1,777.00 | 1,777.00 | 1,748.00 | 1,766.00 | 1,766.00 | 16,033 |
| 2023-11-21 | 1,811.00 | 1,827.00 | 1,737.00 | 1,765.00 | 1,765.00 | 85,492 |
| 2023-11-20 | 1,828.00 | 1,844.00 | 1,790.00 | 1,829.00 | 1,829.00 | 24,967 |
| 2023-11-17 | 1,815.00 | 1,833.00 | 1,774.00 | 1,828.00 | 1,828.00 | 24,535 |
| 2023-11-16 | 1,745.00 | 1,819.00 | 1,740.00 | 1,815.00 | 1,815.00 | 32,277 |
| 2023-11-15 | 1,723.00 | 1,820.00 | 1,717.00 | 1,744.00 | 1,744.00 | 78,904 |
| 2023-11-14 | 1,640.00 | 1,730.00 | 1,633.00 | 1,700.00 | 1,700.00 | 35,428 |
| 2023-11-13 | 1,670.00 | 1,691.00 | 1,650.00 | 1,657.00 | 1,657.00 | 19,593 |
| 2023-11-10 | 1,701.00 | 1,701.00 | 1,662.00 | 1,670.00 | 1,670.00 | 23,246 |
| 2023-11-09 | 1,685.00 | 1,730.00 | 1,684.00 | 1,701.00 | 1,701.00 | 14,911 |
| 2023-11-08 | 1,715.00 | 1,715.00 | 1,679.00 | 1,701.00 | 1,701.00 | 25,389 |
| 2023-11-07 | 1,740.00 | 1,740.00 | 1,656.00 | 1,715.00 | 1,715.00 | 21,602 |
| 2023-11-06 | 1,710.00 | 1,789.00 | 1,671.00 | 1,706.00 | 1,706.00 | 24,462 |
| 2023-11-03 | 1,675.00 | 1,710.00 | 1,617.00 | 1,710.00 | 1,710.00 | 41,529 |
| 2023-11-02 | 1,614.00 | 1,666.00 | 1,614.00 | 1,666.00 | 1,666.00 | 19,194 |
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.