Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 2,075.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 29,889 |
| 2026-04-16 | 1,999.00 | 2,100.00 | 1,977.00 | 2,100.00 | 2,100.00 | 59,995 |
| 2026-04-15 | 1,939.00 | 2,000.00 | 1,914.00 | 1,999.00 | 1,999.00 | 47,621 |
| 2026-04-14 | 1,931.00 | 1,972.00 | 1,931.00 | 1,935.00 | 1,935.00 | 15,859 |
| 2026-04-13 | 1,944.00 | 1,990.00 | 1,906.00 | 1,950.00 | 1,950.00 | 10,161 |
| 2026-04-10 | 1,888.00 | 1,945.00 | 1,849.00 | 1,944.00 | 1,944.00 | 68,789 |
| 2026-04-09 | 1,900.00 | 1,900.00 | 1,841.00 | 1,888.00 | 1,888.00 | 29,241 |
| 2026-04-08 | 1,937.00 | 1,987.00 | 1,861.00 | 1,900.00 | 1,900.00 | 123,306 |
| 2026-04-07 | 1,898.00 | 1,939.00 | 1,891.00 | 1,937.00 | 1,937.00 | 26,658 |
| 2026-04-06 | 1,920.00 | 1,920.00 | 1,852.00 | 1,898.00 | 1,898.00 | 45,973 |
| 2026-04-03 | 1,934.00 | 1,943.00 | 1,873.00 | 1,920.00 | 1,920.00 | 29,661 |
| 2026-04-02 | 1,969.00 | 1,985.00 | 1,894.00 | 1,934.00 | 1,934.00 | 39,092 |
| 2026-04-01 | 1,872.00 | 2,000.00 | 1,872.00 | 1,985.00 | 1,985.00 | 45,444 |
| 2026-03-31 | 1,930.00 | 1,949.00 | 1,904.00 | 1,933.00 | 1,933.00 | 13,721 |
| 2026-03-30 | 1,900.00 | 1,998.00 | 1,849.00 | 1,930.00 | 1,930.00 | 35,574 |
| 2026-03-27 | 1,917.00 | 1,973.00 | 1,905.00 | 1,938.00 | 1,938.00 | 15,583 |
| 2026-03-26 | 1,990.00 | 1,991.00 | 1,813.00 | 1,917.00 | 1,917.00 | 56,236 |
| 2026-03-25 | 2,040.00 | 2,040.00 | 1,943.00 | 1,985.00 | 1,985.00 | 56,952 |
| 2026-03-24 | 2,035.00 | 2,095.00 | 1,994.00 | 2,040.00 | 2,040.00 | 16,791 |
| 2026-03-23 | 2,115.00 | 2,115.00 | 1,995.00 | 2,010.00 | 2,010.00 | 33,337 |
| 2026-03-20 | 2,090.00 | 2,140.00 | 2,060.00 | 2,115.00 | 2,115.00 | 45,219 |
| 2026-03-19 | 2,030.00 | 2,115.00 | 2,010.00 | 2,090.00 | 2,090.00 | 101,630 |
| 2026-03-18 | 2,080.00 | 2,100.00 | 1,995.00 | 2,050.00 | 2,050.00 | 87,492 |
| 2026-03-17 | 2,050.00 | 2,160.00 | 2,050.00 | 2,080.00 | 2,080.00 | 77,115 |
| 2026-03-16 | 2,025.00 | 2,190.00 | 2,005.00 | 2,045.00 | 2,045.00 | 112,591 |
| 2026-03-13 | 1,972.00 | 2,080.00 | 1,940.00 | 2,045.00 | 2,045.00 | 186,905 |
| 2026-03-12 | 1,910.00 | 2,020.00 | 1,907.00 | 1,990.00 | 1,990.00 | 106,801 |
| 2026-03-11 | 1,863.00 | 2,045.00 | 1,834.00 | 1,904.00 | 1,904.00 | 118,112 |
| 2026-03-10 | 1,810.00 | 1,895.00 | 1,804.00 | 1,879.00 | 1,879.00 | 43,077 |
| 2026-03-09 | 1,791.00 | 1,959.00 | 1,778.00 | 1,813.00 | 1,813.00 | 28,842 |
| 2026-03-06 | 1,762.00 | 1,791.00 | 1,757.00 | 1,791.00 | 1,791.00 | 36,423 |
| 2026-03-05 | 1,792.00 | 1,864.00 | 1,777.00 | 1,777.00 | 1,777.00 | 83,118 |
| 2026-03-04 | 1,900.00 | 1,901.00 | 1,725.00 | 1,778.00 | 1,778.00 | 34,023 |
| 2026-03-03 | 1,962.00 | 1,962.00 | 1,858.00 | 1,900.00 | 1,900.00 | 43,240 |
| 2026-02-27 | 1,920.00 | 1,970.00 | 1,920.00 | 1,962.00 | 1,962.00 | 30,475 |
| 2026-02-26 | 1,914.00 | 1,960.00 | 1,903.00 | 1,920.00 | 1,920.00 | 53,412 |
| 2026-02-25 | 1,871.00 | 1,950.00 | 1,790.00 | 1,916.00 | 1,916.00 | 34,802 |
| 2026-02-24 | 1,775.00 | 1,899.00 | 1,758.00 | 1,852.00 | 1,852.00 | 53,775 |
| 2026-02-23 | 1,807.00 | 1,825.00 | 1,775.00 | 1,775.00 | 1,775.00 | 31,430 |
| 2026-02-20 | 1,777.00 | 1,814.00 | 1,777.00 | 1,807.00 | 1,807.00 | 27,115 |
| 2026-02-19 | 1,839.00 | 1,842.00 | 1,731.00 | 1,807.00 | 1,807.00 | 34,315 |
| 2026-02-13 | 1,915.00 | 1,915.00 | 1,743.00 | 1,842.00 | 1,842.00 | 72,221 |
| 2026-02-12 | 1,916.00 | 1,941.00 | 1,884.00 | 1,915.00 | 1,915.00 | 26,896 |
| 2026-02-11 | 1,975.00 | 1,975.00 | 1,914.00 | 1,915.00 | 1,915.00 | 35,335 |
| 2026-02-10 | 1,879.00 | 1,980.00 | 1,776.00 | 1,975.00 | 1,975.00 | 128,368 |
| 2026-02-09 | 1,770.00 | 1,799.00 | 1,708.00 | 1,790.00 | 1,790.00 | 40,412 |
| 2026-02-06 | 1,724.00 | 1,808.00 | 1,668.00 | 1,773.00 | 1,773.00 | 50,254 |
| 2026-02-05 | 1,750.00 | 1,750.00 | 1,711.00 | 1,724.00 | 1,724.00 | 26,657 |
| 2026-02-04 | 1,778.00 | 1,778.00 | 1,740.00 | 1,750.00 | 1,750.00 | 37,467 |
| 2026-02-03 | 1,879.00 | 1,880.00 | 1,541.00 | 1,775.00 | 1,775.00 | 415,231 |
| 2026-02-02 | 1,960.00 | 1,960.00 | 1,776.00 | 1,879.00 | 1,879.00 | 189,426 |
| 2026-01-30 | 1,940.00 | 1,971.00 | 1,872.00 | 1,960.00 | 1,960.00 | 76,998 |
| 2026-01-29 | 1,946.00 | 1,946.00 | 1,845.00 | 1,940.00 | 1,940.00 | 75,898 |
| 2026-01-28 | 1,945.00 | 1,945.00 | 1,860.00 | 1,940.00 | 1,940.00 | 82,029 |
| 2026-01-27 | 1,961.00 | 1,961.00 | 1,925.00 | 1,945.00 | 1,945.00 | 13,571 |
| 2026-01-26 | 1,941.00 | 1,949.00 | 1,926.00 | 1,945.00 | 1,945.00 | 28,609 |
| 2026-01-23 | 1,905.00 | 1,950.00 | 1,881.00 | 1,941.00 | 1,941.00 | 26,045 |
| 2026-01-22 | 1,925.00 | 1,926.00 | 1,874.00 | 1,905.00 | 1,905.00 | 12,219 |
| 2026-01-21 | 1,961.00 | 1,962.00 | 1,883.00 | 1,925.00 | 1,925.00 | 20,288 |
| 2026-01-20 | 1,930.00 | 2,070.00 | 1,922.00 | 1,961.00 | 1,961.00 | 34,858 |
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.