Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,611.00 | 1,624.00 | 1,590.00 | 1,605.00 | 1,605.00 | 66,185 |
| 2023-10-31 | 1,664.00 | 1,671.00 | 1,605.00 | 1,611.00 | 1,611.00 | 32,874 |
| 2023-10-30 | 1,620.00 | 1,689.00 | 1,604.00 | 1,626.00 | 1,626.00 | 41,105 |
| 2023-10-27 | 1,614.00 | 1,630.00 | 1,602.00 | 1,626.00 | 1,626.00 | 23,267 |
| 2023-10-26 | 1,681.00 | 1,693.00 | 1,602.00 | 1,614.00 | 1,614.00 | 74,630 |
| 2023-10-25 | 1,712.00 | 1,719.00 | 1,680.00 | 1,681.00 | 1,681.00 | 44,250 |
| 2023-10-24 | 1,661.00 | 1,690.00 | 1,619.00 | 1,690.00 | 1,690.00 | 35,365 |
| 2023-10-23 | 1,657.00 | 1,680.00 | 1,640.00 | 1,661.00 | 1,661.00 | 47,026 |
| 2023-10-20 | 1,663.00 | 1,680.00 | 1,634.00 | 1,671.00 | 1,671.00 | 27,211 |
| 2023-10-19 | 1,745.00 | 1,745.00 | 1,664.00 | 1,680.00 | 1,680.00 | 61,581 |
| 2023-10-18 | 1,860.00 | 1,860.00 | 1,745.00 | 1,745.00 | 1,745.00 | 50,943 |
| 2023-10-17 | 1,866.00 | 1,872.00 | 1,817.00 | 1,860.00 | 1,860.00 | 56,248 |
| 2023-10-16 | 1,864.00 | 1,880.00 | 1,849.00 | 1,866.00 | 1,866.00 | 19,366 |
| 2023-10-13 | 1,890.00 | 1,890.00 | 1,842.00 | 1,864.00 | 1,864.00 | 22,442 |
| 2023-10-12 | 1,890.00 | 1,920.00 | 1,851.00 | 1,851.00 | 1,851.00 | 28,222 |
| 2023-10-11 | 1,836.00 | 1,880.00 | 1,834.00 | 1,880.00 | 1,880.00 | 13,529 |
| 2023-10-10 | 1,849.00 | 1,899.00 | 1,830.00 | 1,872.00 | 1,872.00 | 21,824 |
| 2023-10-06 | 1,776.00 | 1,810.00 | 1,735.00 | 1,805.00 | 1,805.00 | 27,113 |
| 2023-10-05 | 1,830.00 | 1,864.00 | 1,786.00 | 1,808.00 | 1,808.00 | 32,223 |
| 2023-10-04 | 1,838.00 | 1,913.00 | 1,740.00 | 1,838.00 | 1,838.00 | 118,825 |
| 2023-09-27 | 1,781.00 | 1,838.00 | 1,720.00 | 1,838.00 | 1,838.00 | 126,852 |
| 2023-09-26 | 1,750.00 | 1,925.00 | 1,729.00 | 1,781.00 | 1,781.00 | 78,294 |
| 2023-09-25 | 1,801.00 | 1,854.00 | 1,753.00 | 1,777.00 | 1,777.00 | 58,299 |
| 2023-09-22 | 1,813.00 | 1,825.00 | 1,752.00 | 1,805.00 | 1,805.00 | 70,833 |
| 2023-09-21 | 1,841.00 | 1,841.00 | 1,818.00 | 1,832.00 | 1,832.00 | 20,058 |
| 2023-09-20 | 1,910.00 | 1,910.00 | 1,820.00 | 1,841.00 | 1,841.00 | 122,219 |
| 2023-09-19 | 2,005.00 | 2,005.00 | 1,914.00 | 1,914.00 | 1,914.00 | 67,462 |
| 2023-09-18 | 2,000.00 | 2,015.00 | 1,990.00 | 2,005.00 | 2,005.00 | 21,380 |
| 2023-09-15 | 2,010.00 | 2,040.00 | 1,988.00 | 2,000.00 | 2,000.00 | 34,489 |
| 2023-09-14 | 1,942.00 | 2,045.00 | 1,927.00 | 2,010.00 | 2,010.00 | 21,741 |
| 2023-09-13 | 2,070.00 | 2,070.00 | 1,942.00 | 1,942.00 | 1,942.00 | 72,819 |
| 2023-09-12 | 2,025.00 | 2,110.00 | 2,015.00 | 2,080.00 | 2,080.00 | 74,336 |
| 2023-09-11 | 2,145.00 | 2,145.00 | 2,045.00 | 2,045.00 | 2,045.00 | 125,449 |
| 2023-09-08 | 2,085.00 | 2,200.00 | 2,040.00 | 2,150.00 | 2,150.00 | 62,028 |
| 2023-09-07 | 2,155.00 | 2,155.00 | 2,080.00 | 2,085.00 | 2,085.00 | 103,608 |
| 2023-09-06 | 2,070.00 | 2,160.00 | 2,010.00 | 2,155.00 | 2,155.00 | 87,637 |
| 2023-09-05 | 2,205.00 | 2,230.00 | 2,030.00 | 2,080.00 | 2,080.00 | 202,561 |
| 2023-09-04 | 2,080.00 | 2,205.00 | 2,045.00 | 2,200.00 | 2,200.00 | 155,485 |
| 2023-09-01 | 2,015.00 | 2,130.00 | 2,015.00 | 2,095.00 | 2,095.00 | 157,188 |
| 2023-08-31 | 2,175.00 | 2,245.00 | 1,986.00 | 1,988.00 | 1,988.00 | 408,982 |
| 2023-08-30 | 1,913.00 | 2,215.00 | 1,913.00 | 2,180.00 | 2,180.00 | 702,703 |
| 2023-08-29 | 1,947.00 | 1,947.00 | 1,881.00 | 1,913.00 | 1,913.00 | 26,764 |
| 2023-08-28 | 1,902.00 | 1,920.00 | 1,869.00 | 1,920.00 | 1,920.00 | 18,216 |
| 2023-08-25 | 1,950.00 | 1,950.00 | 1,867.00 | 1,887.00 | 1,887.00 | 47,431 |
| 2023-08-24 | 1,828.00 | 1,910.00 | 1,828.00 | 1,910.00 | 1,910.00 | 55,186 |
| 2023-08-23 | 1,800.00 | 1,891.00 | 1,782.00 | 1,845.00 | 1,845.00 | 35,786 |
| 2023-08-22 | 1,782.00 | 1,820.00 | 1,755.00 | 1,800.00 | 1,800.00 | 26,280 |
| 2023-08-21 | 1,782.00 | 1,789.00 | 1,720.00 | 1,782.00 | 1,782.00 | 49,718 |
| 2023-08-18 | 1,818.00 | 1,819.00 | 1,775.00 | 1,790.00 | 1,790.00 | 25,984 |
| 2023-08-17 | 1,717.00 | 1,888.00 | 1,670.00 | 1,800.00 | 1,800.00 | 91,113 |
| 2023-08-16 | 1,797.00 | 1,797.00 | 1,715.00 | 1,741.00 | 1,741.00 | 65,708 |
| 2023-08-14 | 1,827.00 | 1,876.00 | 1,806.00 | 1,816.00 | 1,816.00 | 178,839 |
| 2023-08-11 | 1,884.00 | 1,889.00 | 1,807.00 | 1,817.00 | 1,817.00 | 136,711 |
| 2023-08-10 | 1,927.00 | 1,980.00 | 1,883.00 | 1,884.00 | 1,884.00 | 67,093 |
| 2023-08-09 | 1,880.00 | 1,913.00 | 1,850.00 | 1,907.00 | 1,907.00 | 76,338 |
| 2023-08-08 | 1,920.00 | 1,950.00 | 1,867.00 | 1,880.00 | 1,880.00 | 85,125 |
| 2023-08-07 | 2,045.00 | 2,045.00 | 1,900.00 | 1,920.00 | 1,920.00 | 175,501 |
| 2023-08-04 | 1,991.00 | 2,055.00 | 1,989.00 | 2,045.00 | 2,045.00 | 151,875 |
| 2023-08-03 | 2,060.00 | 2,060.00 | 1,982.00 | 1,991.00 | 1,991.00 | 70,391 |
| 2023-08-02 | 2,115.00 | 2,130.00 | 1,984.00 | 2,080.00 | 2,080.00 | 140,956 |
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.