Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,712.00 | 1,745.00 | 1,700.00 | 1,742.00 | 1,742.00 | 34,083 |
| 2025-07-22 | 1,712.00 | 1,722.00 | 1,670.00 | 1,722.00 | 1,722.00 | 66,679 |
| 2025-07-21 | 1,774.00 | 1,774.00 | 1,673.00 | 1,712.00 | 1,712.00 | 84,200 |
| 2025-07-18 | 1,781.00 | 1,781.00 | 1,743.00 | 1,774.00 | 1,774.00 | 31,695 |
| 2025-07-17 | 1,840.00 | 1,840.00 | 1,774.00 | 1,781.00 | 1,781.00 | 49,204 |
| 2025-07-16 | 1,847.00 | 1,847.00 | 1,808.00 | 1,840.00 | 1,840.00 | 25,336 |
| 2025-07-15 | 1,888.00 | 1,888.00 | 1,821.00 | 1,847.00 | 1,847.00 | 24,503 |
| 2025-07-14 | 1,916.00 | 1,970.00 | 1,870.00 | 1,886.00 | 1,886.00 | 33,897 |
| 2025-07-11 | 1,949.00 | 1,949.00 | 1,874.00 | 1,914.00 | 1,914.00 | 46,172 |
| 2025-07-10 | 1,870.00 | 1,995.00 | 1,863.00 | 1,920.00 | 1,920.00 | 53,355 |
| 2025-07-09 | 1,892.00 | 1,937.00 | 1,859.00 | 1,868.00 | 1,868.00 | 41,419 |
| 2025-07-08 | 1,922.00 | 1,956.00 | 1,862.00 | 1,870.00 | 1,870.00 | 78,644 |
| 2025-07-07 | 1,801.00 | 1,935.00 | 1,781.00 | 1,920.00 | 1,920.00 | 79,365 |
| 2025-07-04 | 1,841.00 | 1,871.00 | 1,756.00 | 1,800.00 | 1,800.00 | 63,848 |
| 2025-07-03 | 1,919.00 | 2,000.00 | 1,839.00 | 1,839.00 | 1,839.00 | 147,026 |
| 2025-07-02 | 1,972.00 | 1,989.00 | 1,890.00 | 1,919.00 | 1,919.00 | 100,072 |
| 2025-07-01 | 1,901.00 | 1,997.00 | 1,872.00 | 1,952.00 | 1,952.00 | 108,351 |
| 2025-06-30 | 1,827.00 | 1,933.00 | 1,782.00 | 1,901.00 | 1,901.00 | 115,534 |
| 2025-06-27 | 1,775.00 | 1,829.00 | 1,771.00 | 1,827.00 | 1,827.00 | 69,772 |
| 2025-06-26 | 1,824.00 | 1,824.00 | 1,715.00 | 1,773.00 | 1,773.00 | 55,885 |
| 2025-06-25 | 1,746.00 | 1,790.00 | 1,712.00 | 1,770.00 | 1,770.00 | 121,448 |
| 2025-06-24 | 1,760.00 | 1,788.00 | 1,697.00 | 1,744.00 | 1,744.00 | 147,969 |
| 2025-06-23 | 1,713.00 | 1,785.00 | 1,681.00 | 1,760.00 | 1,760.00 | 91,483 |
| 2025-06-20 | 1,623.00 | 1,730.00 | 1,623.00 | 1,714.00 | 1,714.00 | 139,255 |
| 2025-06-19 | 1,808.00 | 1,819.00 | 1,618.00 | 1,623.00 | 1,623.00 | 386,246 |
| 2025-06-18 | 1,876.00 | 1,876.00 | 1,690.00 | 1,799.00 | 1,799.00 | 292,104 |
| 2025-06-17 | 1,863.00 | 1,912.00 | 1,846.00 | 1,892.00 | 1,892.00 | 54,060 |
| 2025-06-16 | 1,893.00 | 1,930.00 | 1,851.00 | 1,862.00 | 1,862.00 | 91,505 |
| 2025-06-13 | 2,005.00 | 2,005.00 | 1,879.00 | 1,893.00 | 1,893.00 | 132,381 |
| 2025-06-12 | 1,999.00 | 2,035.00 | 1,984.00 | 2,000.00 | 2,000.00 | 84,766 |
| 2025-06-11 | 1,996.00 | 1,996.00 | 1,871.00 | 1,980.00 | 1,980.00 | 156,203 |
| 2025-06-10 | 2,000.00 | 2,050.00 | 1,950.00 | 1,989.00 | 1,989.00 | 122,275 |
| 2025-06-09 | 1,999.00 | 2,020.00 | 1,955.00 | 1,995.00 | 1,995.00 | 98,842 |
| 2025-06-05 | 2,100.00 | 2,150.00 | 1,961.00 | 1,999.00 | 1,999.00 | 188,458 |
| 2025-06-04 | 2,065.00 | 2,180.00 | 2,040.00 | 2,100.00 | 2,100.00 | 308,852 |
| 2025-06-02 | 2,095.00 | 2,155.00 | 2,010.00 | 2,065.00 | 2,065.00 | 157,642 |
| 2025-05-30 | 2,100.00 | 2,130.00 | 1,960.00 | 2,100.00 | 2,100.00 | 99,624 |
| 2025-05-29 | 2,100.00 | 2,150.00 | 2,060.00 | 2,120.00 | 2,120.00 | 134,727 |
| 2025-05-28 | 2,175.00 | 2,225.00 | 2,110.00 | 2,150.00 | 2,150.00 | 80,452 |
| 2025-05-27 | 2,155.00 | 2,235.00 | 2,055.00 | 2,175.00 | 2,175.00 | 153,725 |
| 2025-05-26 | 2,155.00 | 2,310.00 | 2,030.00 | 2,170.00 | 2,170.00 | 198,411 |
| 2025-05-23 | 2,170.00 | 2,230.00 | 2,045.00 | 2,200.00 | 2,200.00 | 273,892 |
| 2025-05-22 | 2,170.00 | 2,230.00 | 1,971.00 | 2,170.00 | 2,170.00 | 910,053 |
| 2025-05-21 | 2,590.00 | 2,645.00 | 2,015.00 | 2,250.00 | 2,250.00 | 2,029,767 |
| 2025-05-20 | 2,595.00 | 2,695.00 | 2,475.00 | 2,645.00 | 2,645.00 | 243,806 |
| 2025-05-19 | 2,675.00 | 2,740.00 | 2,410.00 | 2,595.00 | 2,595.00 | 364,028 |
| 2025-05-16 | 2,510.00 | 2,700.00 | 2,305.00 | 2,675.00 | 2,675.00 | 452,364 |
| 2025-05-15 | 2,350.00 | 2,650.00 | 2,225.00 | 2,510.00 | 2,510.00 | 548,053 |
| 2025-05-14 | 2,145.00 | 2,450.00 | 2,100.00 | 2,390.00 | 2,390.00 | 851,221 |
| 2025-05-13 | 1,799.00 | 2,335.00 | 1,798.00 | 2,255.00 | 2,255.00 | 2,222,276 |
| 2025-05-12 | 1,816.00 | 1,834.00 | 1,650.00 | 1,798.00 | 1,798.00 | 266,634 |
| 2025-05-09 | 1,904.00 | 1,904.00 | 1,752.00 | 1,825.00 | 1,825.00 | 510,198 |
| 2025-05-08 | 1,998.00 | 1,998.00 | 1,851.00 | 1,904.00 | 1,904.00 | 494,182 |
| 2025-05-07 | 2,700.00 | 2,735.00 | 1,901.00 | 2,005.00 | 2,005.00 | 3,769,844 |
| 2025-05-02 | 2,440.00 | 2,895.00 | 2,440.00 | 2,700.00 | 2,700.00 | 1,890,684 |
| 2025-04-30 | 2,665.00 | 2,790.00 | 2,435.00 | 2,440.00 | 2,440.00 | 1,164,327 |
| 2025-04-29 | 2,850.00 | 3,060.00 | 2,590.00 | 2,675.00 | 2,675.00 | 3,856,886 |
| 2025-04-28 | 2,490.00 | 2,655.00 | 2,310.00 | 2,655.00 | 2,655.00 | 5,074,737 |
| 2025-04-25 | 1,848.00 | 2,245.00 | 1,838.00 | 2,045.00 | 2,045.00 | 1,957,186 |
| 2025-04-24 | 1,627.00 | 1,900.00 | 1,602.00 | 1,848.00 | 1,848.00 | 595,192 |
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.