Hansol Inticube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,132.00 | 1,132.00 | 1,051.00 | 1,051.00 | 1,051.00 | 17,619 |
| 2024-10-24 | 1,132.00 | 1,134.00 | 1,127.00 | 1,132.00 | 1,132.00 | 8,496 |
| 2024-10-23 | 1,181.00 | 1,185.00 | 1,086.00 | 1,132.00 | 1,132.00 | 33,625 |
| 2024-10-22 | 1,143.00 | 1,240.00 | 1,142.00 | 1,185.00 | 1,185.00 | 57,335 |
| 2024-10-21 | 1,152.00 | 1,152.00 | 1,117.00 | 1,143.00 | 1,143.00 | 10,016 |
| 2024-10-18 | 1,154.00 | 1,161.00 | 1,152.00 | 1,152.00 | 1,152.00 | 7,762 |
| 2024-10-17 | 1,175.00 | 1,176.00 | 1,122.00 | 1,161.00 | 1,161.00 | 13,791 |
| 2024-10-16 | 1,230.00 | 1,230.00 | 1,174.00 | 1,176.00 | 1,176.00 | 17,176 |
| 2024-10-15 | 1,203.00 | 1,203.00 | 1,191.00 | 1,192.00 | 1,192.00 | 7,630 |
| 2024-10-14 | 1,237.00 | 1,239.00 | 1,162.00 | 1,203.00 | 1,203.00 | 36,191 |
| 2024-10-11 | 1,221.00 | 1,245.00 | 1,221.00 | 1,245.00 | 1,245.00 | 14,984 |
| 2024-10-10 | 1,214.00 | 1,228.00 | 1,214.00 | 1,221.00 | 1,221.00 | 11,603 |
| 2024-10-08 | 1,197.00 | 1,265.00 | 1,194.00 | 1,214.00 | 1,214.00 | 37,164 |
| 2024-10-07 | 1,144.00 | 1,195.00 | 1,144.00 | 1,194.00 | 1,194.00 | 26,860 |
| 2024-10-04 | 1,145.00 | 1,159.00 | 1,144.00 | 1,144.00 | 1,144.00 | 15,497 |
| 2024-10-02 | 1,158.00 | 1,167.00 | 1,148.00 | 1,159.00 | 1,159.00 | 22,636 |
| 2024-09-30 | 1,142.00 | 1,158.00 | 1,128.00 | 1,158.00 | 1,158.00 | 18,834 |
| 2024-09-27 | 1,133.00 | 1,139.00 | 1,131.00 | 1,139.00 | 1,139.00 | 37,605 |
| 2024-09-26 | 1,122.00 | 1,156.00 | 1,122.00 | 1,133.00 | 1,133.00 | 27,764 |
| 2024-09-25 | 1,136.00 | 1,141.00 | 1,131.00 | 1,133.00 | 1,133.00 | 6,820 |
| 2024-09-24 | 1,130.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | 11,324 |
| 2024-09-23 | 1,127.00 | 1,130.00 | 1,119.00 | 1,130.00 | 1,130.00 | 9,410 |
| 2024-09-20 | 1,131.00 | 1,140.00 | 1,127.00 | 1,127.00 | 1,127.00 | 10,898 |
| 2024-09-19 | 1,110.00 | 1,131.00 | 1,110.00 | 1,131.00 | 1,131.00 | 10,534 |
| 2024-09-13 | 1,120.00 | 1,148.00 | 1,098.00 | 1,110.00 | 1,110.00 | 13,708 |
| 2024-09-12 | 1,073.00 | 1,094.00 | 1,066.00 | 1,093.00 | 1,093.00 | 20,642 |
| 2024-09-11 | 1,089.00 | 1,089.00 | 1,072.00 | 1,073.00 | 1,073.00 | 25,244 |
| 2024-09-10 | 1,098.00 | 1,100.00 | 1,087.00 | 1,089.00 | 1,089.00 | 17,835 |
| 2024-09-09 | 1,106.00 | 1,106.00 | 1,081.00 | 1,098.00 | 1,098.00 | 27,643 |
| 2024-09-06 | 1,109.00 | 1,112.00 | 1,098.00 | 1,108.00 | 1,108.00 | 29,822 |
| 2024-09-05 | 1,125.00 | 1,138.00 | 1,107.00 | 1,109.00 | 1,109.00 | 27,521 |
| 2024-09-04 | 1,149.00 | 1,160.00 | 1,143.00 | 1,150.00 | 1,150.00 | 16,400 |
| 2024-09-03 | 1,167.00 | 1,167.00 | 1,159.00 | 1,160.00 | 1,160.00 | 11,512 |
| 2024-09-02 | 1,179.00 | 1,182.00 | 1,167.00 | 1,167.00 | 1,167.00 | 13,259 |
| 2024-08-30 | 1,160.00 | 1,191.00 | 1,160.00 | 1,179.00 | 1,179.00 | 9,071 |
| 2024-08-29 | 1,149.00 | 1,163.00 | 1,133.00 | 1,160.00 | 1,160.00 | 24,382 |
| 2024-08-28 | 1,164.00 | 1,164.00 | 1,147.00 | 1,149.00 | 1,149.00 | 17,295 |
| 2024-08-27 | 1,196.00 | 1,196.00 | 1,141.00 | 1,164.00 | 1,164.00 | 11,124 |
| 2024-08-26 | 1,223.00 | 1,226.00 | 1,189.00 | 1,196.00 | 1,196.00 | 71,996 |
| 2024-08-23 | 1,236.00 | 1,236.00 | 1,209.00 | 1,226.00 | 1,226.00 | 16,533 |
| 2024-08-22 | 1,248.00 | 1,278.00 | 1,237.00 | 1,237.00 | 1,237.00 | 21,336 |
| 2024-08-21 | 1,183.00 | 1,258.00 | 1,176.00 | 1,248.00 | 1,248.00 | 30,068 |
| 2024-08-20 | 1,149.00 | 1,183.00 | 1,137.00 | 1,183.00 | 1,183.00 | 25,365 |
| 2024-08-19 | 1,140.00 | 1,149.00 | 1,119.00 | 1,149.00 | 1,149.00 | 63,994 |
| 2024-08-16 | 1,152.00 | 1,229.00 | 1,132.00 | 1,137.00 | 1,137.00 | 42,544 |
| 2024-08-14 | 1,166.00 | 1,204.00 | 1,129.00 | 1,129.00 | 1,129.00 | 58,595 |
| 2024-08-13 | 1,177.00 | 1,185.00 | 1,154.00 | 1,166.00 | 1,166.00 | 39,302 |
| 2024-08-12 | 1,180.00 | 1,180.00 | 1,151.00 | 1,177.00 | 1,177.00 | 11,084 |
| 2024-08-09 | 1,147.00 | 1,218.00 | 1,147.00 | 1,151.00 | 1,151.00 | 34,148 |
| 2024-08-08 | 1,172.00 | 1,172.00 | 1,130.00 | 1,141.00 | 1,141.00 | 45,218 |
| 2024-08-07 | 1,126.00 | 1,192.00 | 1,116.00 | 1,116.00 | 1,116.00 | 42,056 |
| 2024-08-06 | 1,120.00 | 1,222.00 | 1,086.00 | 1,115.00 | 1,115.00 | 65,968 |
| 2024-08-05 | 1,254.00 | 1,266.00 | 1,112.00 | 1,120.00 | 1,120.00 | 165,867 |
| 2024-08-02 | 1,315.00 | 1,355.00 | 1,254.00 | 1,254.00 | 1,254.00 | 105,921 |
| 2024-08-01 | 1,315.00 | 1,328.00 | 1,304.00 | 1,315.00 | 1,315.00 | 41,284 |
| 2024-07-31 | 1,355.00 | 1,380.00 | 1,301.00 | 1,304.00 | 1,304.00 | 161,631 |
| 2024-07-30 | 1,307.00 | 1,600.00 | 1,307.00 | 1,353.00 | 1,353.00 | 1,632,274 |
| 2024-07-29 | 1,290.00 | 1,318.00 | 1,284.00 | 1,307.00 | 1,307.00 | 38,617 |
| 2024-07-26 | 1,289.00 | 1,295.00 | 1,289.00 | 1,290.00 | 1,290.00 | 13,105 |
| 2024-07-25 | 1,302.00 | 1,312.00 | 1,290.00 | 1,295.00 | 1,295.00 | 11,593 |
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.