Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,776.00 | 1,805.00 | 1,627.00 | 1,627.00 | 1,627.00 | 247,387 |
| 2025-04-22 | 1,899.00 | 1,900.00 | 1,741.00 | 1,775.00 | 1,775.00 | 219,000 |
| 2025-04-21 | 1,750.00 | 1,902.00 | 1,716.00 | 1,902.00 | 1,902.00 | 291,426 |
| 2025-04-18 | 1,769.00 | 1,819.00 | 1,717.00 | 1,778.00 | 1,778.00 | 155,306 |
| 2025-04-17 | 1,892.00 | 1,952.00 | 1,769.00 | 1,769.00 | 1,769.00 | 238,659 |
| 2025-04-16 | 1,744.00 | 2,050.00 | 1,744.00 | 1,888.00 | 1,888.00 | 496,447 |
| 2025-04-15 | 1,800.00 | 1,800.00 | 1,720.00 | 1,744.00 | 1,744.00 | 121,254 |
| 2025-04-14 | 1,832.00 | 1,847.00 | 1,706.00 | 1,800.00 | 1,800.00 | 348,223 |
| 2025-04-11 | 1,898.00 | 2,045.00 | 1,781.00 | 1,847.00 | 1,847.00 | 401,964 |
| 2025-04-10 | 1,834.00 | 1,898.00 | 1,831.00 | 1,898.00 | 1,898.00 | 262,378 |
| 2025-04-09 | 1,823.00 | 1,896.00 | 1,781.00 | 1,834.00 | 1,834.00 | 204,006 |
| 2025-04-08 | 1,700.00 | 1,869.00 | 1,700.00 | 1,825.00 | 1,825.00 | 314,548 |
| 2025-04-07 | 1,596.00 | 1,723.00 | 1,591.00 | 1,700.00 | 1,700.00 | 388,575 |
| 2025-04-04 | 1,560.00 | 1,677.00 | 1,493.00 | 1,596.00 | 1,596.00 | 469,252 |
| 2025-04-03 | 1,599.00 | 1,630.00 | 1,504.00 | 1,583.00 | 1,583.00 | 411,986 |
| 2025-04-02 | 1,404.00 | 1,599.00 | 1,404.00 | 1,579.00 | 1,579.00 | 488,205 |
| 2025-04-01 | 1,450.00 | 1,490.00 | 1,314.00 | 1,404.00 | 1,404.00 | 317,484 |
| 2025-03-31 | 1,457.00 | 1,555.00 | 1,410.00 | 1,450.00 | 1,450.00 | 123,435 |
| 2025-03-28 | 1,535.00 | 1,595.00 | 1,388.00 | 1,566.00 | 1,566.00 | 210,563 |
| 2025-03-27 | 1,502.00 | 1,599.00 | 1,455.00 | 1,561.00 | 1,561.00 | 227,030 |
| 2025-03-26 | 1,459.00 | 1,542.00 | 1,417.00 | 1,507.00 | 1,507.00 | 521,728 |
| 2025-03-25 | 1,366.00 | 1,460.00 | 1,353.00 | 1,460.00 | 1,460.00 | 384,598 |
| 2025-03-24 | 1,256.00 | 1,374.00 | 1,255.00 | 1,366.00 | 1,366.00 | 242,254 |
| 2025-03-21 | 1,238.00 | 1,268.00 | 1,237.00 | 1,268.00 | 1,268.00 | 96,611 |
| 2025-03-20 | 1,268.00 | 1,290.00 | 1,235.00 | 1,288.00 | 1,288.00 | 66,456 |
| 2025-03-19 | 1,180.00 | 1,290.00 | 1,179.00 | 1,280.00 | 1,280.00 | 347,091 |
| 2025-03-18 | 1,140.00 | 1,195.00 | 1,123.00 | 1,180.00 | 1,180.00 | 68,196 |
| 2025-03-17 | 1,134.00 | 1,337.00 | 1,121.00 | 1,123.00 | 1,123.00 | 1,392,098 |
| 2025-03-14 | 1,130.00 | 1,200.00 | 1,123.00 | 1,136.00 | 1,136.00 | 140,272 |
| 2025-03-13 | 1,075.00 | 1,156.00 | 1,075.00 | 1,139.00 | 1,139.00 | 139,537 |
| 2025-03-12 | 1,050.00 | 1,100.00 | 1,029.00 | 1,070.00 | 1,070.00 | 51,582 |
| 2025-03-11 | 1,019.00 | 1,050.00 | 1,018.00 | 1,050.00 | 1,050.00 | 16,988 |
| 2025-03-10 | 1,034.00 | 1,050.00 | 1,028.00 | 1,030.00 | 1,030.00 | 42,266 |
| 2025-03-07 | 1,036.00 | 1,115.00 | 1,026.00 | 1,038.00 | 1,038.00 | 86,329 |
| 2025-03-06 | 1,057.00 | 1,082.00 | 1,023.00 | 1,036.00 | 1,036.00 | 58,497 |
| 2025-03-05 | 997.00 | 1,207.00 | 997.00 | 1,057.00 | 1,057.00 | 807,934 |
| 2025-03-04 | 1,034.00 | 1,034.00 | 990.00 | 997.00 | 997.00 | 16,430 |
| 2025-02-28 | 1,004.00 | 1,034.00 | 990.00 | 1,034.00 | 1,034.00 | 32,659 |
| 2025-02-27 | 1,001.00 | 1,011.00 | 998.00 | 1,005.00 | 1,005.00 | 22,630 |
| 2025-02-26 | 1,009.00 | 1,020.00 | 1,000.00 | 1,001.00 | 1,001.00 | 24,914 |
| 2025-02-25 | 1,022.00 | 1,029.00 | 1,014.00 | 1,022.00 | 1,022.00 | 9,460 |
| 2025-02-24 | 1,021.00 | 1,031.00 | 1,002.00 | 1,022.00 | 1,022.00 | 26,534 |
| 2025-02-21 | 1,010.00 | 1,039.00 | 1,007.00 | 1,021.00 | 1,021.00 | 14,168 |
| 2025-02-20 | 1,000.00 | 1,030.00 | 993.00 | 1,010.00 | 1,010.00 | 50,666 |
| 2025-02-19 | 1,001.00 | 1,019.00 | 990.00 | 1,000.00 | 1,000.00 | 35,887 |
| 2025-02-18 | 1,001.00 | 1,010.00 | 995.00 | 1,001.00 | 1,001.00 | 10,729 |
| 2025-02-17 | 1,019.00 | 1,019.00 | 1,005.00 | 1,011.00 | 1,011.00 | 18,612 |
| 2025-02-14 | 1,020.00 | 1,060.00 | 1,018.00 | 1,019.00 | 1,019.00 | 29,767 |
| 2025-02-13 | 991.00 | 1,032.00 | 989.00 | 1,032.00 | 1,032.00 | 22,525 |
| 2025-02-12 | 987.00 | 994.00 | 973.00 | 992.00 | 992.00 | 21,583 |
| 2025-02-11 | 991.00 | 1,000.00 | 985.00 | 987.00 | 987.00 | 16,294 |
| 2025-02-10 | 1,010.00 | 1,010.00 | 970.00 | 995.00 | 995.00 | 43,670 |
| 2025-02-07 | 1,050.00 | 1,059.00 | 1,010.00 | 1,010.00 | 1,010.00 | 41,540 |
| 2025-02-06 | 1,041.00 | 1,092.00 | 1,041.00 | 1,050.00 | 1,050.00 | 33,847 |
| 2025-02-05 | 1,023.00 | 1,064.00 | 1,023.00 | 1,041.00 | 1,041.00 | 31,034 |
| 2025-02-04 | 1,013.00 | 1,100.00 | 1,012.00 | 1,023.00 | 1,023.00 | 62,970 |
| 2025-02-03 | 1,086.00 | 1,086.00 | 1,011.00 | 1,030.00 | 1,030.00 | 107,075 |
| 2025-01-31 | 1,094.00 | 1,144.00 | 1,073.00 | 1,086.00 | 1,086.00 | 63,698 |
| 2025-01-24 | 1,131.00 | 1,163.00 | 1,083.00 | 1,094.00 | 1,094.00 | 162,180 |
| 2025-01-23 | 1,040.00 | 1,280.00 | 1,039.00 | 1,131.00 | 1,131.00 | 1,191,654 |
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.