Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 070590.KQ stock page

Hansol Inticube Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-201,930.002,070.001,922.001,961.001,961.0034,858
2026-01-191,966.001,985.001,929.001,935.001,935.0014,978
2026-01-162,000.002,015.001,966.001,966.001,966.0011,499
2026-01-151,980.002,010.001,963.002,010.002,010.0026,215
2026-01-142,015.002,020.001,976.001,981.001,981.009,297
2026-01-131,900.002,055.001,877.002,015.002,015.0038,032
2026-01-121,933.001,935.001,832.001,895.001,895.0027,398
2026-01-091,933.001,970.001,930.001,951.001,951.0012,162
2026-01-081,960.001,960.001,852.001,941.001,941.0088,796
2026-01-071,979.002,025.001,863.001,976.001,976.0086,008
2026-01-062,070.002,150.001,978.001,978.001,978.00100,780
2026-01-052,100.002,180.002,065.002,065.002,065.0039,254
2026-01-022,155.002,155.002,095.002,100.002,100.0014,896
2025-12-302,110.002,200.002,065.002,155.002,155.0024,267
2025-12-292,030.002,230.002,005.002,110.002,110.0048,000
2025-12-262,080.002,095.002,025.002,030.002,030.0046,663
2025-12-242,120.002,120.002,055.002,100.002,100.0028,266
2025-12-232,140.002,150.002,070.002,140.002,140.0035,670
2025-12-222,505.002,510.002,130.002,140.002,140.00187,303
2025-12-192,210.002,400.002,210.002,380.002,380.00142,919
2025-12-182,120.002,260.002,055.002,200.002,200.00108,190
2025-12-172,115.002,190.002,060.002,060.002,060.0052,523
2025-12-162,100.002,145.002,045.002,135.002,135.00104,757
2025-12-152,250.002,470.001,951.002,100.002,100.00934,226
2025-12-122,185.002,290.002,165.002,250.002,250.0012,051
2025-12-112,235.002,235.002,140.002,195.002,195.0015,834
2025-12-102,260.002,300.002,170.002,240.002,240.0019,348
2025-12-092,160.002,250.002,155.002,245.002,245.0032,610
2025-12-082,190.002,305.002,145.002,160.002,160.0024,977
2025-12-052,170.002,200.002,150.002,190.002,190.0014,191
2025-12-042,175.002,215.002,140.002,175.002,175.0020,328
2025-12-032,255.002,255.002,150.002,175.002,175.0025,531
2025-12-022,320.002,345.002,230.002,280.002,280.0026,807
2025-12-012,180.002,395.002,180.002,320.002,320.00129,166
2025-11-282,060.002,285.002,060.002,180.002,180.00115,607
2025-11-272,070.002,080.002,005.002,055.002,055.0015,980
2025-11-262,155.002,155.002,050.002,055.002,055.0025,281
2025-11-252,095.002,135.002,035.002,130.002,130.0031,008
2025-11-242,135.002,140.002,075.002,120.002,120.0017,082
2025-11-212,110.002,150.002,040.002,135.002,135.0031,309
2025-11-202,145.002,160.002,080.002,135.002,135.0041,979
2025-11-192,200.002,200.002,060.002,160.002,160.0039,201
2025-11-182,255.002,280.002,145.002,200.002,200.0088,636
2025-11-172,195.002,275.002,135.002,265.002,265.0084,694
2025-11-142,170.002,230.002,155.002,200.002,200.0053,145
2025-11-132,140.002,265.002,115.002,180.002,180.0064,261
2025-11-122,225.002,230.002,125.002,150.002,150.0058,467
2025-11-112,225.002,330.002,150.002,225.002,225.0038,495
2025-11-102,190.002,245.002,100.002,215.002,215.0053,944
2025-11-072,195.002,210.002,125.002,200.002,200.0053,278
2025-11-062,115.002,255.002,030.002,200.002,200.0027,429
2025-11-052,130.002,290.002,120.002,135.002,135.0057,368
2025-11-042,270.002,270.002,115.002,150.002,150.0037,276
2025-11-032,295.002,295.002,155.002,290.002,290.0043,935
2025-10-312,335.002,370.002,220.002,300.002,300.0026,105
2025-10-302,340.002,410.002,275.002,340.002,340.0055,340
2025-10-292,415.002,425.002,325.002,345.002,345.0040,090
2025-10-282,335.002,435.002,240.002,420.002,420.0054,309
2025-10-272,250.002,420.002,235.002,335.002,335.00122,131
2025-10-242,145.002,355.002,070.002,270.002,270.0075,789
← NewerPage 4 of 5 · 244 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.