Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 2,125.00 | 2,250.00 | 2,090.00 | 2,105.00 | 2,105.00 | 147,053 |
| 2023-07-31 | 1,933.00 | 2,125.00 | 1,933.00 | 2,120.00 | 2,120.00 | 247,299 |
| 2023-07-28 | 1,979.00 | 1,979.00 | 1,880.00 | 1,931.00 | 1,931.00 | 131,378 |
| 2023-07-27 | 1,968.00 | 2,000.00 | 1,948.00 | 1,980.00 | 1,980.00 | 114,127 |
| 2023-07-26 | 1,908.00 | 2,080.00 | 1,847.00 | 1,979.00 | 1,979.00 | 257,274 |
| 2023-07-25 | 1,830.00 | 1,918.00 | 1,800.00 | 1,908.00 | 1,908.00 | 129,765 |
| 2023-07-24 | 1,925.00 | 1,945.00 | 1,818.00 | 1,830.00 | 1,830.00 | 178,539 |
| 2023-07-21 | 2,010.00 | 2,010.00 | 1,902.00 | 1,925.00 | 1,925.00 | 137,129 |
| 2023-07-20 | 2,110.00 | 2,275.00 | 1,910.00 | 1,989.00 | 1,989.00 | 717,001 |
| 2023-07-19 | 2,090.00 | 2,240.00 | 1,998.00 | 2,085.00 | 2,085.00 | 339,026 |
| 2023-07-18 | 2,145.00 | 2,180.00 | 2,040.00 | 2,090.00 | 2,090.00 | 441,470 |
| 2023-07-17 | 2,295.00 | 2,370.00 | 2,070.00 | 2,150.00 | 2,150.00 | 548,466 |
| 2023-07-14 | 2,465.00 | 2,465.00 | 2,210.00 | 2,295.00 | 2,295.00 | 647,917 |
| 2023-07-13 | 2,415.00 | 2,925.00 | 2,385.00 | 2,480.00 | 2,480.00 | 3,218,738 |
| 2023-07-12 | 1,991.00 | 2,520.00 | 1,991.00 | 2,450.00 | 2,450.00 | 3,023,855 |
| 2023-07-11 | 1,795.00 | 1,980.00 | 1,795.00 | 1,980.00 | 1,980.00 | 750,529 |
| 2023-07-10 | 1,732.00 | 1,840.00 | 1,714.00 | 1,793.00 | 1,793.00 | 165,272 |
| 2023-07-07 | 1,767.00 | 1,767.00 | 1,705.00 | 1,739.00 | 1,739.00 | 208,268 |
| 2023-07-06 | 1,875.00 | 1,875.00 | 1,765.00 | 1,785.00 | 1,785.00 | 133,284 |
| 2023-07-05 | 1,856.00 | 1,895.00 | 1,832.00 | 1,875.00 | 1,875.00 | 132,646 |
| 2023-07-04 | 1,883.00 | 1,898.00 | 1,853.00 | 1,853.00 | 1,853.00 | 285,633 |
| 2023-07-03 | 1,723.00 | 2,220.00 | 1,723.00 | 1,881.00 | 1,881.00 | 4,780,365 |
| 2023-06-30 | 1,692.00 | 1,712.00 | 1,685.00 | 1,712.00 | 1,712.00 | 22,508 |
| 2023-06-29 | 1,716.00 | 1,727.00 | 1,708.00 | 1,709.00 | 1,709.00 | 16,809 |
| 2023-06-28 | 1,682.00 | 1,716.00 | 1,682.00 | 1,716.00 | 1,716.00 | 24,455 |
| 2023-06-27 | 1,675.00 | 1,704.00 | 1,660.00 | 1,703.00 | 1,703.00 | 33,247 |
| 2023-06-26 | 1,678.00 | 1,688.00 | 1,664.00 | 1,675.00 | 1,675.00 | 21,756 |
| 2023-06-23 | 1,708.00 | 1,708.00 | 1,693.00 | 1,694.00 | 1,694.00 | 22,507 |
| 2023-06-22 | 1,730.00 | 1,730.00 | 1,698.00 | 1,708.00 | 1,708.00 | 19,983 |
| 2023-06-21 | 1,771.00 | 1,776.00 | 1,713.00 | 1,732.00 | 1,732.00 | 37,511 |
| 2023-06-20 | 1,775.00 | 1,808.00 | 1,750.00 | 1,771.00 | 1,771.00 | 45,295 |
| 2023-06-19 | 1,768.00 | 1,825.00 | 1,743.00 | 1,766.00 | 1,766.00 | 29,981 |
| 2023-06-16 | 1,720.00 | 1,765.00 | 1,710.00 | 1,759.00 | 1,759.00 | 32,654 |
| 2023-06-15 | 1,723.00 | 1,730.00 | 1,689.00 | 1,720.00 | 1,720.00 | 36,397 |
| 2023-06-14 | 1,781.00 | 1,798.00 | 1,725.00 | 1,734.00 | 1,734.00 | 44,762 |
| 2023-06-13 | 1,770.00 | 1,799.00 | 1,763.00 | 1,772.00 | 1,772.00 | 24,930 |
| 2023-06-12 | 1,762.00 | 1,825.00 | 1,759.00 | 1,770.00 | 1,770.00 | 18,620 |
| 2023-06-09 | 1,783.00 | 1,813.00 | 1,755.00 | 1,762.00 | 1,762.00 | 22,004 |
| 2023-06-08 | 1,771.00 | 1,810.00 | 1,749.00 | 1,783.00 | 1,783.00 | 17,180 |
| 2023-06-07 | 1,806.00 | 1,806.00 | 1,770.00 | 1,771.00 | 1,771.00 | 18,056 |
| 2023-06-05 | 1,798.00 | 1,815.00 | 1,767.00 | 1,806.00 | 1,806.00 | 44,563 |
| 2023-06-02 | 1,748.00 | 1,798.00 | 1,731.00 | 1,798.00 | 1,798.00 | 43,286 |
| 2023-06-01 | 1,826.00 | 1,829.00 | 1,744.00 | 1,748.00 | 1,748.00 | 108,751 |
| 2023-05-31 | 1,742.00 | 1,795.00 | 1,725.00 | 1,761.00 | 1,761.00 | 68,615 |
| 2023-05-30 | 1,707.00 | 1,794.00 | 1,684.00 | 1,725.00 | 1,725.00 | 115,874 |
| 2023-05-26 | 1,670.00 | 1,737.00 | 1,647.00 | 1,707.00 | 1,707.00 | 61,099 |
| 2023-05-25 | 1,664.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 21,848 |
| 2023-05-24 | 1,666.00 | 1,672.00 | 1,656.00 | 1,666.00 | 1,666.00 | 12,392 |
| 2023-05-23 | 1,668.00 | 1,715.00 | 1,662.00 | 1,666.00 | 1,666.00 | 12,008 |
| 2023-05-22 | 1,654.00 | 1,692.00 | 1,654.00 | 1,667.00 | 1,667.00 | 30,139 |
| 2023-05-19 | 1,665.00 | 1,695.00 | 1,650.00 | 1,654.00 | 1,654.00 | 60,390 |
| 2023-05-18 | 1,610.00 | 1,689.00 | 1,610.00 | 1,657.00 | 1,657.00 | 44,792 |
| 2023-05-17 | 1,601.00 | 1,616.00 | 1,597.00 | 1,610.00 | 1,610.00 | 27,438 |
| 2023-05-16 | 1,630.00 | 1,645.00 | 1,591.00 | 1,601.00 | 1,601.00 | 22,185 |
| 2023-05-15 | 1,607.00 | 1,616.00 | 1,591.00 | 1,603.00 | 1,603.00 | 47,340 |
| 2023-05-12 | 1,623.00 | 1,633.00 | 1,607.00 | 1,607.00 | 1,607.00 | 13,121 |
| 2023-05-11 | 1,625.00 | 1,641.00 | 1,610.00 | 1,623.00 | 1,623.00 | 10,950 |
| 2023-05-10 | 1,651.00 | 1,651.00 | 1,623.00 | 1,625.00 | 1,625.00 | 18,952 |
| 2023-05-09 | 1,656.00 | 1,699.00 | 1,630.00 | 1,638.00 | 1,638.00 | 34,181 |
| 2023-05-08 | 1,639.00 | 1,680.00 | 1,630.00 | 1,656.00 | 1,656.00 | 33,882 |
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.