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
2022-02-173,030.003,050.002,950.003,040.003,040.00125,118
2022-02-162,775.002,990.002,775.002,955.002,955.0085,419
2022-02-152,800.002,845.002,765.002,775.002,775.00122,123
2022-02-142,900.002,970.002,825.002,860.002,860.0064,224
2022-02-113,125.003,160.003,010.003,020.003,020.0089,672
2022-02-103,115.003,215.003,115.003,125.003,125.00101,592
2022-02-093,110.003,280.003,100.003,105.003,105.00151,938
2022-02-083,110.003,150.003,030.003,085.003,085.0080,605
2022-02-073,010.003,110.003,010.003,060.003,060.0063,259
2022-02-043,075.003,075.002,945.002,990.002,990.0051,225
2022-02-032,910.002,990.002,900.002,915.002,915.0045,138
2022-01-282,725.002,855.002,700.002,845.002,845.0050,953
2022-01-272,815.002,820.002,720.002,775.002,775.0058,077
2022-01-262,775.002,875.002,725.002,820.002,820.0059,342
2022-01-252,875.002,890.002,710.002,790.002,790.00123,465
2022-01-243,020.003,025.002,870.002,875.002,875.0099,229
2022-01-213,085.003,165.003,055.003,065.003,065.00106,716
2022-01-203,015.003,085.002,970.003,055.003,055.0090,638
2022-01-193,075.003,095.002,995.003,015.003,015.0072,872
2022-01-183,135.003,210.003,050.003,110.003,110.0084,467
2022-01-173,095.003,555.003,060.003,135.003,135.00425,340
2022-01-143,180.003,180.003,055.003,135.003,135.00131,343
2022-01-133,225.003,250.003,110.003,180.003,180.00121,204
2022-01-123,180.003,215.003,155.003,210.003,210.0063,792
2022-01-113,240.003,275.003,050.003,215.003,215.00131,080
2022-01-103,515.003,555.003,165.003,275.003,275.00214,163
2022-01-073,360.003,480.003,335.003,480.003,480.00164,754
2022-01-063,365.003,400.003,300.003,370.003,370.00144,094
2022-01-053,450.003,485.003,280.003,430.003,430.00211,227
2022-01-043,475.003,545.003,270.003,450.003,450.00249,756
2022-01-033,340.003,560.003,340.003,475.003,475.00402,902
2021-12-303,265.003,360.003,235.003,340.003,340.00127,384
2021-12-293,140.003,265.003,090.003,265.003,265.00155,723
2021-12-283,130.003,155.003,040.003,140.003,110.00108,057
2021-12-273,035.003,130.002,975.003,130.003,100.10119,138
2021-12-243,005.003,070.003,000.003,035.003,006.0080,180
2021-12-233,015.003,085.002,980.003,000.002,971.3499,900
2021-12-222,930.003,185.002,895.003,010.002,981.24297,534
2021-12-212,710.003,300.002,625.002,925.002,897.05718,817
2021-12-202,815.002,815.002,675.002,710.002,684.1168,291
2021-12-172,810.002,870.002,795.002,815.002,788.1151,762
2021-12-162,805.002,860.002,770.002,810.002,783.1546,976
2021-12-152,795.002,825.002,765.002,805.002,778.2046,618
2021-12-142,865.002,895.002,785.002,795.002,768.3055,008
2021-12-132,930.002,960.002,860.002,865.002,837.6351,735
2021-12-102,890.003,175.002,890.002,900.002,872.29298,134
2021-12-092,870.002,925.002,850.002,890.002,862.3936,457
2021-12-082,910.002,980.002,865.002,870.002,842.58102,521
2021-12-072,860.002,930.002,845.002,905.002,877.2583,984
2021-12-062,775.002,860.002,765.002,830.002,802.9694,266
2021-12-032,715.002,890.002,705.002,740.002,713.82158,920
2021-12-022,485.002,705.002,485.002,690.002,664.3096,547
2021-12-012,430.002,510.002,385.002,485.002,461.2683,604
2021-11-302,605.002,605.002,345.002,430.002,406.78214,678
2021-11-292,730.002,730.002,560.002,605.002,580.11129,161
2021-11-262,875.002,875.002,720.002,765.002,738.58110,886
2021-11-252,885.002,920.002,825.002,875.002,847.5380,030
2021-11-242,985.002,985.002,880.002,890.002,862.3977,905
2021-11-232,980.003,090.002,970.002,990.002,961.4384,918
2021-11-222,955.002,985.002,925.002,980.002,951.53103,493
← NewerPage 20 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.