Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,918.00 | 1,940.00 | 1,893.00 | 1,940.00 | 1,940.00 | 66,867 |
| 2023-02-06 | 1,928.00 | 1,953.00 | 1,909.00 | 1,918.00 | 1,918.00 | 53,013 |
| 2023-02-03 | 1,928.00 | 1,963.00 | 1,905.00 | 1,928.00 | 1,928.00 | 142,931 |
| 2023-02-02 | 1,952.00 | 1,971.00 | 1,880.00 | 1,928.00 | 1,928.00 | 53,080 |
| 2023-02-01 | 1,949.00 | 1,968.00 | 1,907.00 | 1,952.00 | 1,952.00 | 68,783 |
| 2023-01-31 | 1,914.00 | 1,962.00 | 1,745.00 | 1,949.00 | 1,949.00 | 293,562 |
| 2023-01-30 | 1,819.00 | 1,995.00 | 1,819.00 | 1,943.00 | 1,943.00 | 731,756 |
| 2023-01-27 | 1,775.00 | 1,818.00 | 1,775.00 | 1,818.00 | 1,818.00 | 39,105 |
| 2023-01-26 | 1,817.00 | 1,832.00 | 1,766.00 | 1,775.00 | 1,775.00 | 64,358 |
| 2023-01-25 | 1,805.00 | 1,855.00 | 1,799.00 | 1,817.00 | 1,817.00 | 33,481 |
| 2023-01-20 | 1,785.00 | 1,890.00 | 1,770.00 | 1,795.00 | 1,795.00 | 48,292 |
| 2023-01-19 | 1,855.00 | 1,865.00 | 1,775.00 | 1,785.00 | 1,785.00 | 85,301 |
| 2023-01-18 | 1,765.00 | 1,910.00 | 1,720.00 | 1,855.00 | 1,855.00 | 300,861 |
| 2023-01-17 | 1,820.00 | 1,820.00 | 1,745.00 | 1,765.00 | 1,765.00 | 93,868 |
| 2023-01-16 | 1,695.00 | 1,835.00 | 1,680.00 | 1,820.00 | 1,820.00 | 270,560 |
| 2023-01-13 | 1,715.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,700.00 | 22,843 |
| 2023-01-12 | 1,700.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,715.00 | 20,355 |
| 2023-01-11 | 1,680.00 | 1,750.00 | 1,660.00 | 1,700.00 | 1,700.00 | 49,508 |
| 2023-01-10 | 1,670.00 | 1,785.00 | 1,660.00 | 1,695.00 | 1,695.00 | 55,774 |
| 2023-01-09 | 1,655.00 | 1,715.00 | 1,655.00 | 1,680.00 | 1,680.00 | 17,905 |
| 2023-01-06 | 1,630.00 | 1,675.00 | 1,620.00 | 1,665.00 | 1,665.00 | 21,624 |
| 2023-01-05 | 1,645.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,630.00 | 17,644 |
| 2023-01-04 | 1,540.00 | 1,630.00 | 1,540.00 | 1,630.00 | 1,630.00 | 31,676 |
| 2023-01-03 | 1,580.00 | 1,600.00 | 1,550.00 | 1,585.00 | 1,585.00 | 38,778 |
| 2023-01-02 | 1,635.00 | 1,665.00 | 1,620.00 | 1,620.00 | 1,620.00 | 52,858 |
| 2022-12-29 | 1,680.00 | 1,685.00 | 1,620.00 | 1,650.00 | 1,650.00 | 54,102 |
| 2022-12-28 | 1,690.00 | 1,705.00 | 1,655.00 | 1,700.00 | 1,700.00 | 33,670 |
| 2022-12-27 | 1,690.00 | 1,730.00 | 1,665.00 | 1,685.00 | 1,685.00 | 59,000 |
| 2022-12-26 | 1,715.00 | 1,725.00 | 1,665.00 | 1,715.00 | 1,715.00 | 59,298 |
| 2022-12-23 | 1,790.00 | 1,790.00 | 1,740.00 | 1,745.00 | 1,745.00 | 51,941 |
| 2022-12-22 | 1,745.00 | 1,820.00 | 1,730.00 | 1,800.00 | 1,800.00 | 31,603 |
| 2022-12-21 | 1,740.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,745.00 | 30,232 |
| 2022-12-20 | 1,775.00 | 1,775.00 | 1,735.00 | 1,740.00 | 1,740.00 | 19,053 |
| 2022-12-19 | 1,750.00 | 1,780.00 | 1,715.00 | 1,775.00 | 1,775.00 | 42,314 |
| 2022-12-16 | 1,790.00 | 1,795.00 | 1,755.00 | 1,765.00 | 1,765.00 | 22,789 |
| 2022-12-15 | 1,800.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,805.00 | 59,305 |
| 2022-12-14 | 1,765.00 | 1,805.00 | 1,755.00 | 1,800.00 | 1,800.00 | 77,237 |
| 2022-12-13 | 1,755.00 | 1,780.00 | 1,730.00 | 1,780.00 | 1,780.00 | 59,834 |
| 2022-12-12 | 1,795.00 | 1,830.00 | 1,755.00 | 1,770.00 | 1,770.00 | 53,844 |
| 2022-12-09 | 1,775.00 | 1,780.00 | 1,745.00 | 1,780.00 | 1,780.00 | 52,474 |
| 2022-12-08 | 1,760.00 | 1,850.00 | 1,740.00 | 1,775.00 | 1,775.00 | 287,022 |
| 2022-12-07 | 1,750.00 | 1,805.00 | 1,715.00 | 1,760.00 | 1,760.00 | 125,223 |
| 2022-12-06 | 1,730.00 | 1,870.00 | 1,710.00 | 1,755.00 | 1,755.00 | 309,371 |
| 2022-12-05 | 1,730.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 54,911 |
| 2022-12-02 | 1,710.00 | 1,880.00 | 1,690.00 | 1,730.00 | 1,730.00 | 628,130 |
| 2022-12-01 | 1,680.00 | 1,735.00 | 1,675.00 | 1,710.00 | 1,710.00 | 101,165 |
| 2022-11-30 | 1,655.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,680.00 | 55,034 |
| 2022-11-29 | 1,650.00 | 1,700.00 | 1,645.00 | 1,680.00 | 1,680.00 | 26,281 |
| 2022-11-28 | 1,710.00 | 1,730.00 | 1,665.00 | 1,700.00 | 1,700.00 | 33,253 |
| 2022-11-25 | 1,675.00 | 1,710.00 | 1,655.00 | 1,710.00 | 1,710.00 | 42,100 |
| 2022-11-24 | 1,655.00 | 1,685.00 | 1,645.00 | 1,675.00 | 1,675.00 | 43,562 |
| 2022-11-23 | 1,640.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,655.00 | 33,039 |
| 2022-11-22 | 1,650.00 | 1,670.00 | 1,645.00 | 1,655.00 | 1,655.00 | 21,095 |
| 2022-11-21 | 1,690.00 | 1,690.00 | 1,665.00 | 1,685.00 | 1,685.00 | 23,956 |
| 2022-11-18 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | 120,055 |
| 2022-11-17 | 1,730.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,710.00 | 55,586 |
| 2022-11-16 | 1,750.00 | 1,750.00 | 1,705.00 | 1,730.00 | 1,730.00 | 57,496 |
| 2022-11-15 | 1,735.00 | 1,755.00 | 1,695.00 | 1,750.00 | 1,750.00 | 67,748 |
| 2022-11-14 | 1,735.00 | 1,795.00 | 1,725.00 | 1,735.00 | 1,735.00 | 56,409 |
| 2022-11-11 | 1,780.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,795.00 | 26,527 |
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.