Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,617.00 | 1,678.00 | 1,608.00 | 1,656.00 | 1,656.00 | 43,645 |
| 2023-05-03 | 1,644.00 | 1,679.00 | 1,618.00 | 1,626.00 | 1,626.00 | 29,982 |
| 2023-05-02 | 1,687.00 | 1,756.00 | 1,640.00 | 1,644.00 | 1,644.00 | 54,101 |
| 2023-04-28 | 1,586.00 | 1,735.00 | 1,578.00 | 1,671.00 | 1,671.00 | 59,531 |
| 2023-04-27 | 1,587.00 | 1,603.00 | 1,570.00 | 1,578.00 | 1,578.00 | 50,629 |
| 2023-04-26 | 1,599.00 | 1,610.00 | 1,599.00 | 1,604.00 | 1,604.00 | 40,967 |
| 2023-04-25 | 1,614.00 | 1,631.00 | 1,595.00 | 1,606.00 | 1,606.00 | 37,932 |
| 2023-04-24 | 1,658.00 | 1,665.00 | 1,625.00 | 1,631.00 | 1,631.00 | 25,571 |
| 2023-04-21 | 1,692.00 | 1,695.00 | 1,652.00 | 1,674.00 | 1,674.00 | 82,287 |
| 2023-04-20 | 1,709.00 | 1,720.00 | 1,690.00 | 1,706.00 | 1,706.00 | 46,173 |
| 2023-04-19 | 1,706.00 | 1,723.00 | 1,689.00 | 1,709.00 | 1,709.00 | 31,016 |
| 2023-04-18 | 1,719.00 | 1,726.00 | 1,694.00 | 1,706.00 | 1,706.00 | 36,276 |
| 2023-04-17 | 1,720.00 | 1,734.00 | 1,676.00 | 1,719.00 | 1,719.00 | 33,667 |
| 2023-04-14 | 1,710.00 | 1,725.00 | 1,703.00 | 1,720.00 | 1,720.00 | 15,725 |
| 2023-04-13 | 1,699.00 | 1,715.00 | 1,682.00 | 1,710.00 | 1,710.00 | 40,647 |
| 2023-04-12 | 1,725.00 | 1,729.00 | 1,675.00 | 1,699.00 | 1,699.00 | 69,050 |
| 2023-04-11 | 1,735.00 | 1,735.00 | 1,684.00 | 1,721.00 | 1,721.00 | 46,864 |
| 2023-04-10 | 1,808.00 | 1,826.00 | 1,733.00 | 1,735.00 | 1,735.00 | 29,763 |
| 2023-04-07 | 1,807.00 | 1,819.00 | 1,775.00 | 1,808.00 | 1,808.00 | 30,505 |
| 2023-04-06 | 1,804.00 | 1,850.00 | 1,773.00 | 1,807.00 | 1,807.00 | 68,051 |
| 2023-04-05 | 1,800.00 | 1,860.00 | 1,787.00 | 1,800.00 | 1,800.00 | 78,739 |
| 2023-04-04 | 1,800.00 | 1,885.00 | 1,760.00 | 1,785.00 | 1,785.00 | 112,477 |
| 2023-04-03 | 1,697.00 | 1,866.00 | 1,672.00 | 1,751.00 | 1,751.00 | 136,733 |
| 2023-03-31 | 1,710.00 | 1,718.00 | 1,686.00 | 1,697.00 | 1,697.00 | 19,666 |
| 2023-03-30 | 1,701.00 | 1,740.00 | 1,675.00 | 1,702.00 | 1,702.00 | 36,169 |
| 2023-03-29 | 1,696.00 | 1,712.00 | 1,680.00 | 1,697.00 | 1,697.00 | 13,818 |
| 2023-03-28 | 1,695.00 | 1,708.00 | 1,684.00 | 1,696.00 | 1,696.00 | 45,547 |
| 2023-03-27 | 1,743.00 | 1,760.00 | 1,623.00 | 1,695.00 | 1,695.00 | 55,728 |
| 2023-03-24 | 1,764.00 | 1,772.00 | 1,729.00 | 1,743.00 | 1,743.00 | 21,713 |
| 2023-03-23 | 1,807.00 | 1,818.00 | 1,763.00 | 1,763.00 | 1,763.00 | 25,793 |
| 2023-03-22 | 1,763.00 | 1,810.00 | 1,738.00 | 1,803.00 | 1,803.00 | 33,322 |
| 2023-03-21 | 1,770.00 | 1,796.00 | 1,728.00 | 1,763.00 | 1,763.00 | 44,744 |
| 2023-03-20 | 1,750.00 | 1,858.00 | 1,744.00 | 1,770.00 | 1,770.00 | 54,291 |
| 2023-03-17 | 1,686.00 | 1,750.00 | 1,686.00 | 1,744.00 | 1,744.00 | 69,025 |
| 2023-03-16 | 1,734.00 | 1,734.00 | 1,650.00 | 1,672.00 | 1,672.00 | 101,622 |
| 2023-03-15 | 1,772.00 | 1,815.00 | 1,715.00 | 1,733.00 | 1,733.00 | 112,022 |
| 2023-03-14 | 1,815.00 | 1,831.00 | 1,705.00 | 1,786.00 | 1,786.00 | 54,776 |
| 2023-03-13 | 1,860.00 | 1,874.00 | 1,820.00 | 1,831.00 | 1,831.00 | 37,799 |
| 2023-03-10 | 1,950.00 | 1,950.00 | 1,850.00 | 1,908.00 | 1,908.00 | 60,144 |
| 2023-03-09 | 1,904.00 | 1,960.00 | 1,895.00 | 1,930.00 | 1,930.00 | 85,035 |
| 2023-03-08 | 1,947.00 | 1,947.00 | 1,895.00 | 1,904.00 | 1,904.00 | 50,822 |
| 2023-03-07 | 1,932.00 | 1,948.00 | 1,907.00 | 1,938.00 | 1,938.00 | 16,272 |
| 2023-03-06 | 1,973.00 | 1,973.00 | 1,917.00 | 1,926.00 | 1,926.00 | 32,658 |
| 2023-03-03 | 1,995.00 | 1,997.00 | 1,948.00 | 1,955.00 | 1,955.00 | 39,469 |
| 2023-03-02 | 2,005.00 | 2,005.00 | 1,923.00 | 1,990.00 | 1,990.00 | 42,126 |
| 2023-02-28 | 1,909.00 | 1,977.00 | 1,908.00 | 1,977.00 | 1,977.00 | 36,272 |
| 2023-02-27 | 1,950.00 | 2,000.00 | 1,854.00 | 1,929.00 | 1,929.00 | 89,027 |
| 2023-02-24 | 1,995.00 | 2,025.00 | 1,938.00 | 1,950.00 | 1,950.00 | 79,739 |
| 2023-02-23 | 1,928.00 | 1,988.00 | 1,901.00 | 1,987.00 | 1,987.00 | 98,374 |
| 2023-02-22 | 1,980.00 | 1,989.00 | 1,920.00 | 1,928.00 | 1,928.00 | 110,227 |
| 2023-02-21 | 2,030.00 | 2,040.00 | 1,965.00 | 1,998.00 | 1,998.00 | 81,428 |
| 2023-02-20 | 1,953.00 | 2,050.00 | 1,930.00 | 2,000.00 | 2,000.00 | 104,098 |
| 2023-02-17 | 1,987.00 | 2,015.00 | 1,945.00 | 1,953.00 | 1,953.00 | 89,150 |
| 2023-02-16 | 2,015.00 | 2,070.00 | 1,978.00 | 1,987.00 | 1,987.00 | 180,478 |
| 2023-02-15 | 2,115.00 | 2,130.00 | 1,977.00 | 2,005.00 | 2,005.00 | 387,998 |
| 2023-02-14 | 2,195.00 | 2,250.00 | 2,065.00 | 2,115.00 | 2,115.00 | 254,909 |
| 2023-02-13 | 2,255.00 | 2,255.00 | 2,150.00 | 2,185.00 | 2,185.00 | 300,365 |
| 2023-02-10 | 2,395.00 | 2,465.00 | 2,155.00 | 2,255.00 | 2,255.00 | 890,385 |
| 2023-02-09 | 2,230.00 | 2,550.00 | 2,150.00 | 2,375.00 | 2,375.00 | 3,168,524 |
| 2023-02-08 | 1,940.00 | 2,400.00 | 1,924.00 | 2,200.00 | 2,200.00 | 3,564,318 |
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.