Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,022.00 | 1,158.00 | 1,020.00 | 1,035.00 | 1,035.00 | 383,812 |
| 2025-01-21 | 1,041.00 | 1,041.00 | 1,022.00 | 1,022.00 | 1,022.00 | 22,591 |
| 2025-01-20 | 1,030.00 | 1,055.00 | 1,018.00 | 1,025.00 | 1,025.00 | 57,003 |
| 2025-01-17 | 1,056.00 | 1,072.00 | 1,038.00 | 1,055.00 | 1,055.00 | 14,907 |
| 2025-01-16 | 1,059.00 | 1,059.00 | 1,017.00 | 1,056.00 | 1,056.00 | 38,706 |
| 2025-01-15 | 1,071.00 | 1,071.00 | 1,050.00 | 1,059.00 | 1,059.00 | 29,078 |
| 2025-01-14 | 1,085.00 | 1,085.00 | 1,070.00 | 1,071.00 | 1,071.00 | 10,688 |
| 2025-01-13 | 1,041.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,085.00 | 19,486 |
| 2025-01-10 | 1,071.00 | 1,072.00 | 1,039.00 | 1,041.00 | 1,041.00 | 31,549 |
| 2025-01-09 | 1,061.00 | 1,119.00 | 1,055.00 | 1,057.00 | 1,057.00 | 22,191 |
| 2025-01-08 | 1,053.00 | 1,099.00 | 1,050.00 | 1,055.00 | 1,055.00 | 38,091 |
| 2025-01-07 | 1,084.00 | 1,084.00 | 1,053.00 | 1,053.00 | 1,053.00 | 29,891 |
| 2025-01-06 | 1,073.00 | 1,130.00 | 1,033.00 | 1,042.00 | 1,042.00 | 124,004 |
| 2025-01-03 | 1,010.00 | 1,184.00 | 1,010.00 | 1,076.00 | 1,076.00 | 907,183 |
| 2025-01-02 | 982.00 | 1,070.00 | 977.00 | 1,010.00 | 1,010.00 | 37,518 |
| 2024-12-30 | 975.00 | 996.00 | 974.00 | 977.00 | 977.00 | 11,546 |
| 2024-12-27 | 1,004.00 | 1,005.00 | 970.00 | 975.00 | 975.00 | 19,025 |
| 2024-12-26 | 1,021.00 | 1,031.00 | 995.00 | 1,004.00 | 1,004.00 | 12,743 |
| 2024-12-24 | 985.00 | 1,040.00 | 985.00 | 1,012.00 | 1,012.00 | 14,845 |
| 2024-12-23 | 976.00 | 985.00 | 947.00 | 985.00 | 985.00 | 23,131 |
| 2024-12-20 | 970.00 | 978.00 | 957.00 | 961.00 | 961.00 | 13,230 |
| 2024-12-19 | 988.00 | 990.00 | 931.00 | 970.00 | 970.00 | 18,772 |
| 2024-12-18 | 996.00 | 1,002.00 | 980.00 | 988.00 | 988.00 | 42,669 |
| 2024-12-17 | 976.00 | 1,006.00 | 976.00 | 996.00 | 996.00 | 40,325 |
| 2024-12-16 | 991.00 | 1,012.00 | 972.00 | 976.00 | 976.00 | 54,477 |
| 2024-12-13 | 970.00 | 1,004.00 | 970.00 | 991.00 | 991.00 | 24,909 |
| 2024-12-12 | 953.00 | 1,048.00 | 953.00 | 970.00 | 970.00 | 98,723 |
| 2024-12-11 | 972.00 | 1,092.00 | 920.00 | 952.00 | 952.00 | 237,643 |
| 2024-12-10 | 904.00 | 942.00 | 904.00 | 926.00 | 926.00 | 51,572 |
| 2024-12-09 | 922.00 | 939.00 | 904.00 | 904.00 | 904.00 | 36,155 |
| 2024-12-06 | 917.00 | 936.00 | 894.00 | 922.00 | 922.00 | 18,186 |
| 2024-12-05 | 934.00 | 962.00 | 917.00 | 917.00 | 917.00 | 32,286 |
| 2024-12-04 | 970.00 | 983.00 | 900.00 | 934.00 | 934.00 | 52,677 |
| 2024-12-03 | 973.00 | 982.00 | 970.00 | 970.00 | 970.00 | 37,954 |
| 2024-12-02 | 975.00 | 1,009.00 | 969.00 | 973.00 | 973.00 | 28,090 |
| 2024-11-29 | 1,007.00 | 1,007.00 | 947.00 | 980.00 | 980.00 | 43,838 |
| 2024-11-28 | 1,019.00 | 1,026.00 | 1,007.00 | 1,007.00 | 1,007.00 | 9,302 |
| 2024-11-27 | 1,033.00 | 1,047.00 | 1,017.00 | 1,018.00 | 1,018.00 | 20,384 |
| 2024-11-26 | 1,032.00 | 1,045.00 | 1,018.00 | 1,027.00 | 1,027.00 | 27,886 |
| 2024-11-25 | 991.00 | 1,041.00 | 991.00 | 1,018.00 | 1,018.00 | 44,126 |
| 2024-11-22 | 1,012.00 | 1,026.00 | 1,007.00 | 1,011.00 | 1,011.00 | 23,474 |
| 2024-11-21 | 1,040.00 | 1,040.00 | 1,007.00 | 1,015.00 | 1,015.00 | 32,737 |
| 2024-11-20 | 1,061.00 | 1,086.00 | 1,020.00 | 1,020.00 | 1,020.00 | 22,533 |
| 2024-11-19 | 1,092.00 | 1,092.00 | 1,061.00 | 1,061.00 | 1,061.00 | 16,505 |
| 2024-11-18 | 1,050.00 | 1,081.00 | 1,043.00 | 1,061.00 | 1,061.00 | 32,302 |
| 2024-11-15 | 1,047.00 | 1,053.00 | 1,002.00 | 1,050.00 | 1,050.00 | 31,903 |
| 2024-11-14 | 1,047.00 | 1,059.00 | 1,037.00 | 1,053.00 | 1,053.00 | 24,286 |
| 2024-11-13 | 1,075.00 | 1,120.00 | 1,059.00 | 1,059.00 | 1,059.00 | 45,223 |
| 2024-11-12 | 1,164.00 | 1,169.00 | 1,105.00 | 1,120.00 | 1,120.00 | 23,199 |
| 2024-11-11 | 1,176.00 | 1,179.00 | 1,156.00 | 1,172.00 | 1,172.00 | 14,127 |
| 2024-11-08 | 1,186.00 | 1,186.00 | 1,152.00 | 1,179.00 | 1,179.00 | 31,353 |
| 2024-11-07 | 1,187.00 | 1,189.00 | 1,118.00 | 1,186.00 | 1,186.00 | 12,059 |
| 2024-11-06 | 1,177.00 | 1,234.00 | 1,177.00 | 1,187.00 | 1,187.00 | 17,929 |
| 2024-11-05 | 1,161.00 | 1,197.00 | 1,138.00 | 1,177.00 | 1,177.00 | 24,069 |
| 2024-11-04 | 1,105.00 | 1,140.00 | 1,085.00 | 1,138.00 | 1,138.00 | 25,590 |
| 2024-11-01 | 1,116.00 | 1,119.00 | 1,109.00 | 1,119.00 | 1,119.00 | 19,211 |
| 2024-10-31 | 1,116.00 | 1,137.00 | 1,102.00 | 1,116.00 | 1,116.00 | 16,731 |
| 2024-10-30 | 1,126.00 | 1,198.00 | 1,095.00 | 1,116.00 | 1,116.00 | 19,454 |
| 2024-10-29 | 1,092.00 | 1,202.00 | 1,092.00 | 1,145.00 | 1,145.00 | 42,192 |
| 2024-10-28 | 1,052.00 | 1,092.00 | 1,052.00 | 1,092.00 | 1,092.00 | 22,028 |
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.