Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,775.00 | 1,775.00 | 1,730.00 | 1,770.00 | 1,770.00 | 18,783 |
| 2022-11-09 | 1,785.00 | 1,805.00 | 1,750.00 | 1,785.00 | 1,785.00 | 15,053 |
| 2022-11-08 | 1,780.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,785.00 | 17,367 |
| 2022-11-07 | 1,765.00 | 1,795.00 | 1,755.00 | 1,780.00 | 1,780.00 | 13,693 |
| 2022-11-04 | 1,780.00 | 1,800.00 | 1,765.00 | 1,765.00 | 1,765.00 | 17,585 |
| 2022-11-03 | 1,750.00 | 1,805.00 | 1,725.00 | 1,805.00 | 1,805.00 | 35,099 |
| 2022-11-02 | 1,795.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,790.00 | 19,702 |
| 2022-11-01 | 1,805.00 | 1,805.00 | 1,765.00 | 1,795.00 | 1,795.00 | 48,038 |
| 2022-10-31 | 1,705.00 | 1,790.00 | 1,700.00 | 1,775.00 | 1,775.00 | 49,619 |
| 2022-10-28 | 1,785.00 | 1,785.00 | 1,690.00 | 1,700.00 | 1,700.00 | 74,149 |
| 2022-10-27 | 1,820.00 | 1,820.00 | 1,760.00 | 1,790.00 | 1,790.00 | 42,382 |
| 2022-10-26 | 1,775.00 | 1,860.00 | 1,770.00 | 1,810.00 | 1,810.00 | 29,378 |
| 2022-10-25 | 1,720.00 | 1,805.00 | 1,720.00 | 1,765.00 | 1,765.00 | 18,291 |
| 2022-10-24 | 1,670.00 | 1,740.00 | 1,665.00 | 1,710.00 | 1,710.00 | 80,656 |
| 2022-10-21 | 1,670.00 | 1,695.00 | 1,645.00 | 1,670.00 | 1,670.00 | 66,927 |
| 2022-10-20 | 1,700.00 | 1,720.00 | 1,670.00 | 1,695.00 | 1,695.00 | 31,098 |
| 2022-10-19 | 1,720.00 | 1,735.00 | 1,655.00 | 1,700.00 | 1,700.00 | 71,371 |
| 2022-10-18 | 1,675.00 | 1,740.00 | 1,670.00 | 1,700.00 | 1,700.00 | 15,797 |
| 2022-10-17 | 1,620.00 | 1,685.00 | 1,620.00 | 1,640.00 | 1,640.00 | 44,008 |
| 2022-10-14 | 1,610.00 | 1,645.00 | 1,515.00 | 1,620.00 | 1,620.00 | 82,227 |
| 2022-10-13 | 1,615.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,610.00 | 21,887 |
| 2022-10-12 | 1,630.00 | 1,680.00 | 1,610.00 | 1,650.00 | 1,650.00 | 35,295 |
| 2022-10-11 | 1,725.00 | 1,725.00 | 1,620.00 | 1,685.00 | 1,685.00 | 28,425 |
| 2022-10-07 | 1,775.00 | 1,785.00 | 1,680.00 | 1,740.00 | 1,740.00 | 50,116 |
| 2022-10-06 | 1,645.00 | 1,785.00 | 1,645.00 | 1,770.00 | 1,770.00 | 86,071 |
| 2022-10-05 | 1,780.00 | 1,790.00 | 1,630.00 | 1,630.00 | 1,630.00 | 89,764 |
| 2022-10-04 | 1,705.00 | 1,760.00 | 1,700.00 | 1,750.00 | 1,750.00 | 31,549 |
| 2022-09-30 | 1,695.00 | 1,735.00 | 1,595.00 | 1,705.00 | 1,705.00 | 25,373 |
| 2022-09-29 | 1,715.00 | 1,745.00 | 1,690.00 | 1,695.00 | 1,695.00 | 19,315 |
| 2022-09-28 | 1,730.00 | 1,745.00 | 1,655.00 | 1,700.00 | 1,700.00 | 75,210 |
| 2022-09-27 | 1,750.00 | 1,775.00 | 1,670.00 | 1,730.00 | 1,730.00 | 31,218 |
| 2022-09-26 | 1,840.00 | 1,860.00 | 1,770.00 | 1,775.00 | 1,775.00 | 51,587 |
| 2022-09-23 | 1,985.00 | 1,995.00 | 1,865.00 | 1,870.00 | 1,870.00 | 98,841 |
| 2022-09-22 | 2,045.00 | 2,045.00 | 1,915.00 | 1,985.00 | 1,985.00 | 44,101 |
| 2022-09-21 | 2,075.00 | 2,075.00 | 2,055.00 | 2,060.00 | 2,060.00 | 26,714 |
| 2022-09-20 | 2,115.00 | 2,140.00 | 2,060.00 | 2,060.00 | 2,060.00 | 59,553 |
| 2022-09-19 | 2,145.00 | 2,145.00 | 2,080.00 | 2,140.00 | 2,140.00 | 82,440 |
| 2022-09-16 | 2,140.00 | 2,160.00 | 2,115.00 | 2,160.00 | 2,160.00 | 39,429 |
| 2022-09-15 | 2,180.00 | 2,210.00 | 2,140.00 | 2,140.00 | 2,140.00 | 71,767 |
| 2022-09-14 | 2,170.00 | 2,230.00 | 2,125.00 | 2,190.00 | 2,190.00 | 84,688 |
| 2022-09-13 | 2,190.00 | 2,210.00 | 2,160.00 | 2,185.00 | 2,185.00 | 66,973 |
| 2022-09-08 | 2,110.00 | 2,330.00 | 2,110.00 | 2,175.00 | 2,175.00 | 572,121 |
| 2022-09-07 | 2,130.00 | 2,140.00 | 2,105.00 | 2,130.00 | 2,130.00 | 56,748 |
| 2022-09-06 | 2,085.00 | 2,150.00 | 2,075.00 | 2,130.00 | 2,130.00 | 40,505 |
| 2022-09-05 | 2,060.00 | 2,115.00 | 2,060.00 | 2,085.00 | 2,085.00 | 44,555 |
| 2022-09-02 | 2,050.00 | 2,125.00 | 2,050.00 | 2,060.00 | 2,060.00 | 50,051 |
| 2022-09-01 | 2,150.00 | 2,165.00 | 2,050.00 | 2,050.00 | 2,050.00 | 84,836 |
| 2022-08-31 | 2,100.00 | 2,135.00 | 2,060.00 | 2,120.00 | 2,120.00 | 63,146 |
| 2022-08-30 | 2,040.00 | 2,105.00 | 2,010.00 | 2,100.00 | 2,100.00 | 32,598 |
| 2022-08-29 | 2,120.00 | 2,130.00 | 2,030.00 | 2,060.00 | 2,060.00 | 60,972 |
| 2022-08-26 | 2,180.00 | 2,180.00 | 2,135.00 | 2,145.00 | 2,145.00 | 62,756 |
| 2022-08-25 | 2,065.00 | 2,180.00 | 2,060.00 | 2,180.00 | 2,180.00 | 34,415 |
| 2022-08-24 | 2,020.00 | 2,045.00 | 2,015.00 | 2,045.00 | 2,045.00 | 32,061 |
| 2022-08-23 | 2,040.00 | 2,045.00 | 1,995.00 | 2,025.00 | 2,025.00 | 57,444 |
| 2022-08-22 | 2,120.00 | 2,120.00 | 2,055.00 | 2,070.00 | 2,070.00 | 37,086 |
| 2022-08-19 | 2,150.00 | 2,195.00 | 2,105.00 | 2,135.00 | 2,135.00 | 80,739 |
| 2022-08-18 | 2,025.00 | 2,160.00 | 1,980.00 | 2,150.00 | 2,150.00 | 177,127 |
| 2022-08-17 | 2,055.00 | 2,075.00 | 2,020.00 | 2,025.00 | 2,025.00 | 46,960 |
| 2022-08-16 | 2,050.00 | 2,090.00 | 2,040.00 | 2,060.00 | 2,060.00 | 50,406 |
| 2022-08-12 | 2,000.00 | 2,080.00 | 1,990.00 | 2,050.00 | 2,050.00 | 126,929 |
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.