Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,950.00 | 1,995.00 | 1,940.00 | 1,985.00 | 1,985.00 | 32,237 |
| 2022-08-10 | 1,965.00 | 1,965.00 | 1,935.00 | 1,950.00 | 1,950.00 | 14,297 |
| 2022-08-09 | 1,985.00 | 2,005.00 | 1,935.00 | 1,970.00 | 1,970.00 | 51,035 |
| 2022-08-08 | 1,975.00 | 2,005.00 | 1,940.00 | 1,985.00 | 1,985.00 | 39,395 |
| 2022-08-05 | 2,020.00 | 2,070.00 | 1,980.00 | 1,995.00 | 1,995.00 | 46,029 |
| 2022-08-04 | 1,930.00 | 2,040.00 | 1,925.00 | 2,020.00 | 2,020.00 | 72,059 |
| 2022-08-03 | 1,920.00 | 1,940.00 | 1,875.00 | 1,930.00 | 1,930.00 | 19,887 |
| 2022-08-02 | 1,945.00 | 1,965.00 | 1,885.00 | 1,940.00 | 1,940.00 | 36,724 |
| 2022-08-01 | 1,935.00 | 1,950.00 | 1,905.00 | 1,945.00 | 1,945.00 | 35,486 |
| 2022-07-29 | 1,935.00 | 1,985.00 | 1,920.00 | 1,950.00 | 1,950.00 | 35,614 |
| 2022-07-28 | 1,915.00 | 1,915.00 | 1,880.00 | 1,915.00 | 1,915.00 | 24,715 |
| 2022-07-27 | 1,920.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | 6,103 |
| 2022-07-26 | 1,900.00 | 1,925.00 | 1,875.00 | 1,920.00 | 1,920.00 | 23,054 |
| 2022-07-25 | 1,935.00 | 1,935.00 | 1,895.00 | 1,900.00 | 1,900.00 | 24,321 |
| 2022-07-22 | 1,895.00 | 1,925.00 | 1,860.00 | 1,920.00 | 1,920.00 | 27,298 |
| 2022-07-21 | 1,900.00 | 2,055.00 | 1,840.00 | 1,880.00 | 1,880.00 | 200,229 |
| 2022-07-20 | 1,925.00 | 1,935.00 | 1,875.00 | 1,900.00 | 1,900.00 | 65,239 |
| 2022-07-19 | 1,885.00 | 1,905.00 | 1,870.00 | 1,895.00 | 1,895.00 | 31,054 |
| 2022-07-18 | 1,920.00 | 1,920.00 | 1,850.00 | 1,900.00 | 1,900.00 | 31,591 |
| 2022-07-15 | 1,825.00 | 1,915.00 | 1,795.00 | 1,890.00 | 1,890.00 | 33,965 |
| 2022-07-14 | 1,830.00 | 1,865.00 | 1,790.00 | 1,820.00 | 1,820.00 | 48,695 |
| 2022-07-13 | 1,860.00 | 1,860.00 | 1,800.00 | 1,840.00 | 1,840.00 | 37,534 |
| 2022-07-12 | 1,920.00 | 1,920.00 | 1,830.00 | 1,860.00 | 1,860.00 | 36,106 |
| 2022-07-11 | 1,910.00 | 1,960.00 | 1,885.00 | 1,920.00 | 1,920.00 | 38,016 |
| 2022-07-08 | 1,920.00 | 1,950.00 | 1,885.00 | 1,910.00 | 1,910.00 | 26,732 |
| 2022-07-07 | 1,850.00 | 1,930.00 | 1,850.00 | 1,915.00 | 1,915.00 | 24,916 |
| 2022-07-06 | 1,880.00 | 1,880.00 | 1,815.00 | 1,845.00 | 1,845.00 | 36,173 |
| 2022-07-05 | 1,790.00 | 1,860.00 | 1,785.00 | 1,850.00 | 1,850.00 | 30,093 |
| 2022-07-04 | 1,780.00 | 1,840.00 | 1,745.00 | 1,790.00 | 1,790.00 | 63,640 |
| 2022-07-01 | 1,880.00 | 1,920.00 | 1,780.00 | 1,810.00 | 1,810.00 | 203,460 |
| 2022-06-30 | 1,920.00 | 1,920.00 | 1,835.00 | 1,905.00 | 1,905.00 | 63,910 |
| 2022-06-29 | 1,905.00 | 1,920.00 | 1,865.00 | 1,920.00 | 1,920.00 | 35,171 |
| 2022-06-28 | 1,910.00 | 1,935.00 | 1,850.00 | 1,915.00 | 1,915.00 | 49,301 |
| 2022-06-27 | 1,835.00 | 1,920.00 | 1,830.00 | 1,910.00 | 1,910.00 | 65,076 |
| 2022-06-24 | 1,720.00 | 1,870.00 | 1,720.00 | 1,830.00 | 1,830.00 | 50,054 |
| 2022-06-23 | 1,790.00 | 1,840.00 | 1,700.00 | 1,720.00 | 1,720.00 | 92,994 |
| 2022-06-22 | 1,875.00 | 1,925.00 | 1,760.00 | 1,785.00 | 1,785.00 | 125,926 |
| 2022-06-21 | 1,905.00 | 1,960.00 | 1,865.00 | 1,865.00 | 1,865.00 | 96,676 |
| 2022-06-20 | 2,000.00 | 2,090.00 | 1,815.00 | 1,905.00 | 1,905.00 | 205,941 |
| 2022-06-17 | 2,000.00 | 2,020.00 | 1,955.00 | 2,020.00 | 2,020.00 | 76,939 |
| 2022-06-16 | 2,040.00 | 2,130.00 | 2,040.00 | 2,040.00 | 2,040.00 | 82,036 |
| 2022-06-15 | 2,125.00 | 2,135.00 | 2,025.00 | 2,040.00 | 2,040.00 | 141,101 |
| 2022-06-14 | 2,165.00 | 2,185.00 | 2,050.00 | 2,135.00 | 2,135.00 | 108,712 |
| 2022-06-13 | 2,295.00 | 2,295.00 | 2,180.00 | 2,210.00 | 2,210.00 | 136,690 |
| 2022-06-10 | 2,330.00 | 2,380.00 | 2,285.00 | 2,355.00 | 2,355.00 | 66,683 |
| 2022-06-09 | 2,330.00 | 2,355.00 | 2,305.00 | 2,335.00 | 2,335.00 | 65,956 |
| 2022-06-08 | 2,335.00 | 2,345.00 | 2,330.00 | 2,335.00 | 2,335.00 | 49,723 |
| 2022-06-07 | 2,390.00 | 2,390.00 | 2,350.00 | 2,350.00 | 2,350.00 | 73,795 |
| 2022-06-03 | 2,390.00 | 2,420.00 | 2,365.00 | 2,390.00 | 2,390.00 | 64,710 |
| 2022-06-02 | 2,405.00 | 2,405.00 | 2,360.00 | 2,390.00 | 2,390.00 | 71,595 |
| 2022-05-31 | 2,400.00 | 2,425.00 | 2,380.00 | 2,405.00 | 2,405.00 | 94,332 |
| 2022-05-30 | 2,380.00 | 2,430.00 | 2,380.00 | 2,395.00 | 2,395.00 | 71,436 |
| 2022-05-27 | 2,390.00 | 2,430.00 | 2,350.00 | 2,375.00 | 2,375.00 | 133,431 |
| 2022-05-26 | 2,405.00 | 2,455.00 | 2,360.00 | 2,375.00 | 2,375.00 | 127,186 |
| 2022-05-25 | 2,365.00 | 2,435.00 | 2,340.00 | 2,405.00 | 2,405.00 | 89,752 |
| 2022-05-24 | 2,440.00 | 2,470.00 | 2,380.00 | 2,380.00 | 2,380.00 | 76,177 |
| 2022-05-23 | 2,445.00 | 2,480.00 | 2,425.00 | 2,430.00 | 2,430.00 | 52,087 |
| 2022-05-20 | 2,405.00 | 2,455.00 | 2,385.00 | 2,445.00 | 2,445.00 | 86,737 |
| 2022-05-19 | 2,425.00 | 2,470.00 | 2,360.00 | 2,405.00 | 2,405.00 | 116,475 |
| 2022-05-18 | 2,530.00 | 2,640.00 | 2,465.00 | 2,470.00 | 2,470.00 | 195,457 |
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.