Hansol Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 1,892.00
+17.00 (0.91%)
At close: Sep 12, 2025
Hansol Inticube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,898.00 | 1,898.00 | 1,833.00 | 1,839.00 | 1,839.00 | -3.11% | 59,857 |
| Sep 18, 2025 | 1,912.00 | 1,958.00 | 1,887.00 | 1,898.00 | 1,898.00 | -0.58% | 47,062 |
| Sep 17, 2025 | 1,933.00 | 1,959.00 | 1,890.00 | 1,909.00 | 1,909.00 | -1.24% | 50,962 |
| Sep 16, 2025 | 1,885.00 | 1,959.00 | 1,861.00 | 1,933.00 | 1,933.00 | 2.55% | 85,555 |
| Sep 15, 2025 | 1,892.00 | 1,909.00 | 1,842.00 | 1,885.00 | 1,885.00 | -0.37% | 41,389 |
| Sep 12, 2025 | 1,874.00 | 1,934.00 | 1,872.00 | 1,892.00 | 1,892.00 | 0.91% | 48,724 |
| Sep 11, 2025 | 1,828.00 | 1,915.00 | 1,828.00 | 1,875.00 | 1,875.00 | 1.35% | 33,349 |
| Sep 10, 2025 | 1,837.00 | 1,850.00 | 1,812.00 | 1,850.00 | 1,850.00 | 0.43% | 43,273 |
| Sep 9, 2025 | 1,882.00 | 1,885.00 | 1,816.00 | 1,842.00 | 1,842.00 | -2.13% | 29,944 |
| Sep 8, 2025 | 1,816.00 | 1,895.00 | 1,811.00 | 1,882.00 | 1,882.00 | 2.39% | 114,871 |
| Sep 5, 2025 | 1,816.00 | 1,885.00 | 1,813.00 | 1,838.00 | 1,838.00 | 0.93% | 21,042 |
| Sep 4, 2025 | 1,867.00 | 1,874.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.55% | 23,769 |
| Sep 3, 2025 | 1,807.00 | 1,987.00 | 1,802.00 | 1,811.00 | 1,811.00 | 0.67% | 199,960 |
| Sep 2, 2025 | 1,800.00 | 1,871.00 | 1,750.00 | 1,799.00 | 1,799.00 | -0.06% | 66,513 |
| Sep 1, 2025 | 1,801.00 | 1,856.00 | 1,784.00 | 1,800.00 | 1,800.00 | -0.06% | 35,088 |
| Aug 29, 2025 | 1,827.00 | 1,827.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.72% | 17,576 |
| Aug 28, 2025 | 1,836.00 | 1,855.00 | 1,777.00 | 1,814.00 | 1,814.00 | -1.25% | 28,226 |
| Aug 27, 2025 | 1,868.00 | 1,869.00 | 1,837.00 | 1,837.00 | 1,837.00 | -1.55% | 14,813 |
| Aug 26, 2025 | 1,865.00 | 1,891.00 | 1,855.00 | 1,866.00 | 1,866.00 | - | 40,261 |
| Aug 25, 2025 | 1,809.00 | 1,882.00 | 1,807.00 | 1,866.00 | 1,866.00 | 3.55% | 39,313 |
| Aug 22, 2025 | 1,854.00 | 1,856.00 | 1,790.00 | 1,802.00 | 1,802.00 | -2.86% | 29,732 |
| Aug 21, 2025 | 1,840.00 | 1,887.00 | 1,840.00 | 1,855.00 | 1,855.00 | - | 32,015 |
| Aug 20, 2025 | 1,827.00 | 1,874.00 | 1,804.00 | 1,855.00 | 1,855.00 | 1.53% | 28,662 |
| Aug 19, 2025 | 1,802.00 | 1,893.00 | 1,764.00 | 1,827.00 | 1,827.00 | 1.39% | 38,871 |
| Aug 18, 2025 | 1,798.00 | 1,897.00 | 1,789.00 | 1,802.00 | 1,802.00 | -0.28% | 62,044 |
| Aug 14, 2025 | 1,785.00 | 1,812.00 | 1,767.00 | 1,807.00 | 1,807.00 | 1.29% | 39,774 |
| Aug 13, 2025 | 1,815.00 | 1,821.00 | 1,776.00 | 1,784.00 | 1,784.00 | -1.71% | 16,786 |
| Aug 12, 2025 | 1,855.00 | 1,855.00 | 1,795.00 | 1,815.00 | 1,815.00 | -2.94% | 18,004 |
| Aug 11, 2025 | 1,869.00 | 1,878.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.05% | 7,933 |
| Aug 8, 2025 | 1,862.00 | 1,885.00 | 1,860.00 | 1,869.00 | 1,869.00 | 0.43% | 10,057 |
| Aug 7, 2025 | 1,818.00 | 1,909.00 | 1,795.00 | 1,861.00 | 1,861.00 | 2.25% | 28,820 |
| Aug 6, 2025 | 1,812.00 | 1,910.00 | 1,798.00 | 1,820.00 | 1,820.00 | 1.00% | 23,675 |
| Aug 5, 2025 | 1,795.00 | 1,836.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.66% | 18,642 |
| Aug 4, 2025 | 1,777.00 | 1,814.00 | 1,769.00 | 1,814.00 | 1,814.00 | 0.78% | 40,206 |
| Aug 1, 2025 | 1,824.00 | 1,824.00 | 1,765.00 | 1,800.00 | 1,800.00 | -0.94% | 79,324 |
| Jul 31, 2025 | 1,820.00 | 1,856.00 | 1,800.00 | 1,817.00 | 1,817.00 | -0.11% | 47,593 |
| Jul 30, 2025 | 1,810.00 | 1,857.00 | 1,805.00 | 1,819.00 | 1,819.00 | 0.50% | 43,779 |
| Jul 29, 2025 | 1,810.00 | 1,832.00 | 1,758.00 | 1,810.00 | 1,810.00 | - | 38,584 |
| Jul 28, 2025 | 1,801.00 | 1,832.00 | 1,760.00 | 1,810.00 | 1,810.00 | 0.50% | 44,868 |
| Jul 25, 2025 | 1,747.00 | 1,921.00 | 1,726.00 | 1,801.00 | 1,801.00 | 3.09% | 177,614 |
| Jul 24, 2025 | 1,741.00 | 1,788.00 | 1,720.00 | 1,747.00 | 1,747.00 | 0.29% | 36,698 |
| Jul 23, 2025 | 1,712.00 | 1,745.00 | 1,700.00 | 1,742.00 | 1,742.00 | 1.16% | 34,083 |
| Jul 22, 2025 | 1,712.00 | 1,722.00 | 1,670.00 | 1,722.00 | 1,722.00 | 0.58% | 66,679 |
| Jul 21, 2025 | 1,774.00 | 1,774.00 | 1,673.00 | 1,712.00 | 1,712.00 | -3.49% | 84,200 |
| Jul 18, 2025 | 1,781.00 | 1,781.00 | 1,743.00 | 1,774.00 | 1,774.00 | -0.39% | 31,695 |
| Jul 17, 2025 | 1,840.00 | 1,840.00 | 1,774.00 | 1,781.00 | 1,781.00 | -3.21% | 49,204 |
| Jul 16, 2025 | 1,847.00 | 1,847.00 | 1,808.00 | 1,840.00 | 1,840.00 | -0.38% | 25,336 |
| Jul 15, 2025 | 1,888.00 | 1,888.00 | 1,821.00 | 1,847.00 | 1,847.00 | -2.07% | 24,503 |
| Jul 14, 2025 | 1,916.00 | 1,970.00 | 1,870.00 | 1,886.00 | 1,886.00 | -1.46% | 33,897 |
| Jul 11, 2025 | 1,949.00 | 1,949.00 | 1,874.00 | 1,914.00 | 1,914.00 | -0.31% | 46,172 |