Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,778.00 | 1,783.00 | 1,702.00 | 1,740.00 | 1,740.00 | 37,256 |
| 2026-07-15 | 1,734.00 | 1,780.00 | 1,679.00 | 1,779.00 | 1,779.00 | 40,314 |
| 2026-07-14 | 1,696.00 | 1,750.00 | 1,653.00 | 1,748.00 | 1,748.00 | 155,027 |
| 2026-07-13 | 1,730.00 | 1,760.00 | 1,660.00 | 1,741.00 | 1,741.00 | 11,339 |
| 2026-07-10 | 1,620.00 | 1,730.00 | 1,593.00 | 1,730.00 | 1,730.00 | 33,013 |
| 2026-07-09 | 1,662.00 | 1,690.00 | 1,620.00 | 1,620.00 | 1,620.00 | 2,241 |
| 2026-07-08 | 1,612.00 | 1,690.00 | 1,611.00 | 1,687.00 | 1,687.00 | 15,554 |
| 2026-07-07 | 1,620.00 | 1,711.00 | 1,580.00 | 1,701.00 | 1,701.00 | 12,879 |
| 2026-07-06 | 1,681.00 | 1,718.00 | 1,550.00 | 1,634.00 | 1,634.00 | 20,896 |
| 2026-07-03 | 1,726.00 | 1,726.00 | 1,665.00 | 1,681.00 | 1,681.00 | 17,548 |
| 2026-07-02 | 1,715.00 | 1,750.00 | 1,687.00 | 1,739.00 | 1,739.00 | 9,933 |
| 2026-07-01 | 1,774.00 | 1,774.00 | 1,680.00 | 1,704.00 | 1,704.00 | 19,603 |
| 2026-06-30 | 1,702.00 | 1,800.00 | 1,652.00 | 1,778.00 | 1,778.00 | 18,163 |
| 2026-06-29 | 1,597.00 | 1,740.00 | 1,563.00 | 1,719.00 | 1,719.00 | 26,511 |
| 2026-06-26 | 1,586.00 | 1,700.00 | 1,528.00 | 1,640.00 | 1,640.00 | 41,599 |
| 2026-06-25 | 1,609.00 | 1,615.00 | 1,560.00 | 1,615.00 | 1,615.00 | 7,060 |
| 2026-06-24 | 1,560.00 | 1,613.00 | 1,540.00 | 1,612.00 | 1,612.00 | 8,467 |
| 2026-06-23 | 1,571.00 | 1,613.00 | 1,457.00 | 1,613.00 | 1,613.00 | 36,944 |
| 2026-06-22 | 1,598.00 | 1,615.00 | 1,545.00 | 1,614.00 | 1,614.00 | 22,705 |
| 2026-06-19 | 1,625.00 | 1,625.00 | 1,578.00 | 1,600.00 | 1,600.00 | 11,802 |
| 2026-06-18 | 1,626.00 | 1,631.00 | 1,615.00 | 1,627.00 | 1,627.00 | 5,404 |
| 2026-06-17 | 1,608.00 | 1,625.00 | 1,573.00 | 1,625.00 | 1,625.00 | 13,145 |
| 2026-06-16 | 1,600.00 | 1,608.00 | 1,581.00 | 1,608.00 | 1,608.00 | 9,019 |
| 2026-06-15 | 1,613.00 | 1,616.00 | 1,590.00 | 1,603.00 | 1,603.00 | 8,521 |
| 2026-06-12 | 1,646.00 | 1,646.00 | 1,611.00 | 1,611.00 | 1,611.00 | 11,765 |
| 2026-06-11 | 1,573.00 | 1,660.00 | 1,557.00 | 1,660.00 | 1,660.00 | 7,229 |
| 2026-06-10 | 1,678.00 | 1,678.00 | 1,580.00 | 1,580.00 | 1,580.00 | 7,228 |
| 2026-06-09 | 1,655.00 | 1,655.00 | 1,591.00 | 1,654.00 | 1,654.00 | 42,439 |
| 2026-06-08 | 1,648.00 | 1,657.00 | 1,585.00 | 1,655.00 | 1,655.00 | 45,251 |
| 2026-06-05 | 1,663.00 | 1,664.00 | 1,611.00 | 1,657.00 | 1,657.00 | 30,769 |
| 2026-06-04 | 1,658.00 | 1,665.00 | 1,648.00 | 1,664.00 | 1,664.00 | 11,628 |
| 2026-06-02 | 1,660.00 | 1,665.00 | 1,557.00 | 1,665.00 | 1,665.00 | 46,126 |
| 2026-06-01 | 1,680.00 | 1,680.00 | 1,526.00 | 1,674.00 | 1,674.00 | 53,916 |
| 2026-05-29 | 1,683.00 | 1,683.00 | 1,577.00 | 1,680.00 | 1,680.00 | 24,603 |
| 2026-05-28 | 1,670.00 | 1,688.00 | 1,541.00 | 1,683.00 | 1,683.00 | 52,146 |
| 2026-05-27 | 1,740.00 | 1,740.00 | 1,604.00 | 1,670.00 | 1,670.00 | 28,557 |
| 2026-05-26 | 1,838.00 | 1,838.00 | 1,711.00 | 1,713.00 | 1,713.00 | 23,295 |
| 2026-05-22 | 1,771.00 | 1,847.00 | 1,744.00 | 1,838.00 | 1,838.00 | 50,667 |
| 2026-05-21 | 1,692.00 | 1,798.00 | 1,692.00 | 1,769.00 | 1,769.00 | 52,652 |
| 2026-05-20 | 1,644.00 | 1,700.00 | 1,558.00 | 1,692.00 | 1,692.00 | 48,138 |
| 2026-05-19 | 1,654.00 | 1,658.00 | 1,583.00 | 1,657.00 | 1,657.00 | 143,515 |
| 2026-05-18 | 1,700.00 | 1,701.00 | 1,643.00 | 1,654.00 | 1,654.00 | 52,655 |
| 2026-05-15 | 1,714.00 | 1,719.00 | 1,647.00 | 1,700.00 | 1,700.00 | 49,351 |
| 2026-05-14 | 1,721.00 | 1,730.00 | 1,613.00 | 1,714.00 | 1,714.00 | 92,034 |
| 2026-05-13 | 1,703.00 | 1,720.00 | 1,657.00 | 1,720.00 | 1,720.00 | 19,062 |
| 2026-05-12 | 1,700.00 | 1,712.00 | 1,664.00 | 1,708.00 | 1,708.00 | 40,438 |
| 2026-05-11 | 1,823.00 | 1,823.00 | 1,629.00 | 1,709.00 | 1,709.00 | 219,800 |
| 2026-05-08 | 1,814.00 | 1,832.00 | 1,803.00 | 1,823.00 | 1,823.00 | 9,992 |
| 2026-05-07 | 1,873.00 | 1,885.00 | 1,812.00 | 1,823.00 | 1,823.00 | 31,024 |
| 2026-05-06 | 1,980.00 | 1,997.00 | 1,856.00 | 1,876.00 | 1,876.00 | 39,729 |
| 2026-05-04 | 1,895.00 | 2,035.00 | 1,895.00 | 1,980.00 | 1,980.00 | 30,543 |
| 2026-04-30 | 1,905.00 | 1,941.00 | 1,902.00 | 1,911.00 | 1,911.00 | 26,797 |
| 2026-04-29 | 1,908.00 | 1,941.00 | 1,801.00 | 1,910.00 | 1,910.00 | 33,850 |
| 2026-04-28 | 1,920.00 | 1,920.00 | 1,896.00 | 1,908.00 | 1,908.00 | 23,166 |
| 2026-04-27 | 1,958.00 | 1,970.00 | 1,900.00 | 1,902.00 | 1,902.00 | 30,892 |
| 2026-04-24 | 1,944.00 | 1,958.00 | 1,889.00 | 1,958.00 | 1,958.00 | 30,489 |
| 2026-04-23 | 1,966.00 | 1,966.00 | 1,913.00 | 1,944.00 | 1,944.00 | 23,359 |
| 2026-04-22 | 1,945.00 | 1,999.00 | 1,905.00 | 1,966.00 | 1,966.00 | 24,374 |
| 2026-04-21 | 1,950.00 | 2,005.00 | 1,931.00 | 1,964.00 | 1,964.00 | 13,119 |
| 2026-04-20 | 2,030.00 | 2,030.00 | 1,949.00 | 1,949.00 | 1,949.00 | 32,995 |
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.