Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 070590.KQ stock page

Hansol Inticube Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,630.002,680.002,510.002,530.002,530.00192,850
2022-05-162,665.002,700.002,630.002,630.002,630.0050,464
2022-05-132,470.002,620.002,470.002,595.002,595.0091,804
2022-05-122,645.002,700.002,420.002,495.002,495.00115,178
2022-05-112,645.002,645.002,595.002,645.002,645.0038,660
2022-05-102,515.002,645.002,500.002,645.002,645.00125,999
2022-05-092,715.002,740.002,590.002,595.002,595.00122,441
2022-05-062,770.002,770.002,710.002,715.002,715.0052,519
2022-05-042,900.002,905.002,770.002,770.002,770.00160,523
2022-05-032,850.002,930.002,850.002,900.002,900.0050,662
2022-05-022,850.002,870.002,835.002,850.002,850.0055,905
2022-04-292,815.002,890.002,790.002,830.002,830.0053,942
2022-04-282,795.002,825.002,785.002,815.002,815.0031,366
2022-04-272,820.002,820.002,770.002,785.002,785.0057,103
2022-04-262,790.002,845.002,785.002,820.002,820.0079,133
2022-04-252,830.002,870.002,800.002,815.002,815.0086,823
2022-04-222,985.002,985.002,915.002,930.002,930.0047,566
2022-04-212,990.003,015.002,965.002,985.002,985.0030,466
2022-04-203,065.003,065.002,985.002,990.002,990.0059,299
2022-04-192,930.003,045.002,920.003,035.003,035.0060,927
2022-04-182,995.003,005.002,945.002,975.002,975.0032,132
2022-04-152,975.002,995.002,920.002,995.002,995.0029,384
2022-04-143,005.003,020.002,930.002,975.002,975.0045,222
2022-04-132,875.002,975.002,840.002,975.002,975.0060,306
2022-04-122,965.002,970.002,865.002,885.002,885.0093,120
2022-04-112,975.003,000.002,905.002,985.002,985.0090,111
2022-04-082,975.003,010.002,935.002,990.002,990.00114,450
2022-04-073,115.003,115.003,000.003,000.003,000.00116,844
2022-04-063,135.003,200.003,090.003,135.003,135.0088,543
2022-04-053,300.003,300.003,055.003,135.003,135.00255,604
2022-04-043,110.003,290.003,110.003,235.003,235.00294,490
2022-04-013,075.003,245.003,045.003,105.003,105.00169,787
2022-03-313,060.003,175.003,010.003,075.003,075.0089,594
2022-03-303,075.003,130.003,020.003,075.003,075.0039,996
2022-03-293,095.003,100.003,010.003,075.003,075.0093,530
2022-03-283,155.003,155.003,075.003,130.003,130.0063,891
2022-03-253,180.003,260.003,115.003,170.003,170.00111,211
2022-03-243,050.003,180.002,950.003,180.003,180.00127,519
2022-03-233,100.003,105.003,030.003,060.003,060.0056,645
2022-03-223,105.003,105.003,040.003,100.003,100.0068,022
2022-03-213,105.003,180.003,065.003,105.003,105.00125,347
2022-03-182,980.003,200.002,945.003,105.003,105.00177,954
2022-03-173,005.003,040.002,930.002,980.002,980.00114,900
2022-03-162,845.003,050.002,845.002,960.002,960.00169,135
2022-03-152,915.002,915.002,835.002,840.002,840.0066,044
2022-03-142,980.003,080.002,895.002,930.002,930.00100,510
2022-03-112,955.003,030.002,895.002,965.002,965.0098,630
2022-03-102,860.002,915.002,860.002,895.002,895.0065,731
2022-03-082,840.002,900.002,830.002,865.002,865.0071,501
2022-03-073,010.003,010.002,870.002,950.002,950.0080,283
2022-03-043,065.003,070.003,005.003,010.003,010.0048,866
2022-03-032,945.003,065.002,920.003,065.003,065.0075,116
2022-03-022,865.002,960.002,835.002,940.002,940.0062,745
2022-02-282,880.002,950.002,800.002,865.002,865.00103,449
2022-02-252,875.002,905.002,785.002,875.002,875.00138,248
2022-02-242,985.003,020.002,875.002,875.002,875.0061,118
2022-02-232,960.003,005.002,935.002,985.002,985.0085,415
2022-02-223,040.003,070.002,970.003,005.003,005.0085,377
2022-02-213,055.003,090.002,970.003,090.003,090.0072,141
2022-02-183,040.003,095.002,995.003,045.003,045.0069,160
← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.