Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2,180.00 | 2,250.00 | 2,145.00 | 2,150.00 | 2,150.00 | 29,028 |
| 2025-10-22 | 2,180.00 | 2,205.00 | 2,070.00 | 2,200.00 | 2,200.00 | 45,980 |
| 2025-10-21 | 2,215.00 | 2,230.00 | 2,165.00 | 2,200.00 | 2,200.00 | 29,072 |
| 2025-10-20 | 2,200.00 | 2,325.00 | 2,100.00 | 2,220.00 | 2,220.00 | 45,456 |
| 2025-10-17 | 2,180.00 | 2,355.00 | 2,020.00 | 2,200.00 | 2,200.00 | 116,077 |
| 2025-10-16 | 2,280.00 | 2,280.00 | 2,115.00 | 2,200.00 | 2,200.00 | 86,721 |
| 2025-10-15 | 1,932.00 | 2,395.00 | 1,932.00 | 2,260.00 | 2,260.00 | 773,754 |
| 2025-10-14 | 2,020.00 | 2,025.00 | 1,917.00 | 1,931.00 | 1,931.00 | 78,226 |
| 2025-10-13 | 1,968.00 | 2,055.00 | 1,915.00 | 2,020.00 | 2,020.00 | 113,350 |
| 2025-10-10 | 2,140.00 | 2,165.00 | 1,940.00 | 1,974.00 | 1,974.00 | 218,328 |
| 2025-10-02 | 2,150.00 | 2,200.00 | 2,100.00 | 2,140.00 | 2,140.00 | 113,856 |
| 2025-10-01 | 2,190.00 | 2,240.00 | 2,100.00 | 2,220.00 | 2,220.00 | 167,645 |
| 2025-09-30 | 2,410.00 | 2,450.00 | 2,165.00 | 2,220.00 | 2,220.00 | 325,575 |
| 2025-09-29 | 1,908.00 | 2,400.00 | 1,891.00 | 2,390.00 | 2,390.00 | 1,231,048 |
| 2025-09-26 | 1,822.00 | 1,929.00 | 1,817.00 | 1,927.00 | 1,927.00 | 91,198 |
| 2025-09-25 | 1,828.00 | 1,901.00 | 1,822.00 | 1,828.00 | 1,828.00 | 15,339 |
| 2025-09-24 | 1,824.00 | 1,850.00 | 1,824.00 | 1,830.00 | 1,830.00 | 49,293 |
| 2025-09-23 | 1,824.00 | 1,858.00 | 1,820.00 | 1,824.00 | 1,824.00 | 15,560 |
| 2025-09-22 | 1,839.00 | 1,873.00 | 1,816.00 | 1,824.00 | 1,824.00 | 47,827 |
| 2025-09-19 | 1,898.00 | 1,898.00 | 1,833.00 | 1,839.00 | 1,839.00 | 59,857 |
| 2025-09-18 | 1,912.00 | 1,958.00 | 1,887.00 | 1,898.00 | 1,898.00 | 47,062 |
| 2025-09-17 | 1,933.00 | 1,959.00 | 1,890.00 | 1,909.00 | 1,909.00 | 50,962 |
| 2025-09-16 | 1,885.00 | 1,959.00 | 1,861.00 | 1,933.00 | 1,933.00 | 85,555 |
| 2025-09-15 | 1,892.00 | 1,909.00 | 1,842.00 | 1,885.00 | 1,885.00 | 41,389 |
| 2025-09-12 | 1,874.00 | 1,934.00 | 1,872.00 | 1,892.00 | 1,892.00 | 48,724 |
| 2025-09-11 | 1,828.00 | 1,915.00 | 1,828.00 | 1,875.00 | 1,875.00 | 33,349 |
| 2025-09-10 | 1,837.00 | 1,850.00 | 1,812.00 | 1,850.00 | 1,850.00 | 43,273 |
| 2025-09-09 | 1,882.00 | 1,885.00 | 1,816.00 | 1,842.00 | 1,842.00 | 29,944 |
| 2025-09-08 | 1,816.00 | 1,895.00 | 1,811.00 | 1,882.00 | 1,882.00 | 114,871 |
| 2025-09-05 | 1,816.00 | 1,885.00 | 1,813.00 | 1,838.00 | 1,838.00 | 21,042 |
| 2025-09-04 | 1,867.00 | 1,874.00 | 1,821.00 | 1,821.00 | 1,821.00 | 23,769 |
| 2025-09-03 | 1,807.00 | 1,987.00 | 1,802.00 | 1,811.00 | 1,811.00 | 199,960 |
| 2025-09-02 | 1,800.00 | 1,871.00 | 1,750.00 | 1,799.00 | 1,799.00 | 66,513 |
| 2025-09-01 | 1,801.00 | 1,856.00 | 1,784.00 | 1,800.00 | 1,800.00 | 35,088 |
| 2025-08-29 | 1,827.00 | 1,827.00 | 1,800.00 | 1,801.00 | 1,801.00 | 17,576 |
| 2025-08-28 | 1,836.00 | 1,855.00 | 1,777.00 | 1,814.00 | 1,814.00 | 28,226 |
| 2025-08-27 | 1,868.00 | 1,869.00 | 1,837.00 | 1,837.00 | 1,837.00 | 14,813 |
| 2025-08-26 | 1,865.00 | 1,891.00 | 1,855.00 | 1,866.00 | 1,866.00 | 40,261 |
| 2025-08-25 | 1,809.00 | 1,882.00 | 1,807.00 | 1,866.00 | 1,866.00 | 39,313 |
| 2025-08-22 | 1,854.00 | 1,856.00 | 1,790.00 | 1,802.00 | 1,802.00 | 29,732 |
| 2025-08-21 | 1,840.00 | 1,887.00 | 1,840.00 | 1,855.00 | 1,855.00 | 32,015 |
| 2025-08-20 | 1,827.00 | 1,874.00 | 1,804.00 | 1,855.00 | 1,855.00 | 28,662 |
| 2025-08-19 | 1,802.00 | 1,893.00 | 1,764.00 | 1,827.00 | 1,827.00 | 38,871 |
| 2025-08-18 | 1,798.00 | 1,897.00 | 1,789.00 | 1,802.00 | 1,802.00 | 62,044 |
| 2025-08-14 | 1,785.00 | 1,812.00 | 1,767.00 | 1,807.00 | 1,807.00 | 39,774 |
| 2025-08-13 | 1,815.00 | 1,821.00 | 1,776.00 | 1,784.00 | 1,784.00 | 16,786 |
| 2025-08-12 | 1,855.00 | 1,855.00 | 1,795.00 | 1,815.00 | 1,815.00 | 18,004 |
| 2025-08-11 | 1,869.00 | 1,878.00 | 1,855.00 | 1,870.00 | 1,870.00 | 7,933 |
| 2025-08-08 | 1,862.00 | 1,885.00 | 1,860.00 | 1,869.00 | 1,869.00 | 10,057 |
| 2025-08-07 | 1,818.00 | 1,909.00 | 1,795.00 | 1,861.00 | 1,861.00 | 28,820 |
| 2025-08-06 | 1,812.00 | 1,910.00 | 1,798.00 | 1,820.00 | 1,820.00 | 23,675 |
| 2025-08-05 | 1,795.00 | 1,836.00 | 1,790.00 | 1,802.00 | 1,802.00 | 18,642 |
| 2025-08-04 | 1,777.00 | 1,814.00 | 1,769.00 | 1,814.00 | 1,814.00 | 40,206 |
| 2025-08-01 | 1,824.00 | 1,824.00 | 1,765.00 | 1,800.00 | 1,800.00 | 79,324 |
| 2025-07-31 | 1,820.00 | 1,856.00 | 1,800.00 | 1,817.00 | 1,817.00 | 47,593 |
| 2025-07-30 | 1,810.00 | 1,857.00 | 1,805.00 | 1,819.00 | 1,819.00 | 43,779 |
| 2025-07-29 | 1,810.00 | 1,832.00 | 1,758.00 | 1,810.00 | 1,810.00 | 38,584 |
| 2025-07-28 | 1,801.00 | 1,832.00 | 1,760.00 | 1,810.00 | 1,810.00 | 44,868 |
| 2025-07-25 | 1,747.00 | 1,921.00 | 1,726.00 | 1,801.00 | 1,801.00 | 177,614 |
| 2025-07-24 | 1,741.00 | 1,788.00 | 1,720.00 | 1,747.00 | 1,747.00 | 36,698 |
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.