Skip to main content
logo
Hansol Inticube Co., Ltd. (KOSDAQ:070590)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,925.00
-36.00 (-1.84%)
At close: Jan 21, 2026

Hansol Inticube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 20261,941.001,949.001,926.001,945.001,945.000.21%28,609
Jan 23, 20261,905.001,950.001,881.001,941.001,941.001.89%25,508
Jan 22, 20261,925.001,926.001,874.001,905.001,905.00-1.04%12,218
Jan 21, 20261,961.001,962.001,883.001,925.001,925.00-1.84%20,288
Jan 20, 20261,930.002,070.001,922.001,961.001,961.001.34%34,858
Jan 19, 20261,966.001,985.001,929.001,935.001,935.00-1.58%14,978
Jan 16, 20262,000.002,015.001,966.001,966.001,966.00-2.19%11,499
Jan 15, 20261,980.002,010.001,963.002,010.002,010.001.46%26,178
Jan 14, 20262,015.002,020.001,976.001,981.001,981.00-1.69%9,297
Jan 13, 20261,900.002,055.001,877.002,015.002,015.006.33%38,032
Jan 12, 20261,933.001,935.001,832.001,895.001,895.00-2.87%27,398
Jan 9, 20261,933.001,970.001,930.001,951.001,951.000.52%12,162
Jan 8, 20261,960.001,960.001,852.001,941.001,941.00-1.77%88,796
Jan 7, 20261,979.002,025.001,863.001,976.001,976.00-0.10%86,008
Jan 6, 20262,070.002,150.001,978.001,978.001,978.00-4.21%100,669
Jan 5, 20262,100.002,180.002,065.002,065.002,065.00-1.67%39,254
Jan 2, 20262,155.002,155.002,095.002,100.002,100.00-2.55%14,896
Dec 30, 20252,110.002,200.002,065.002,155.002,155.002.13%24,267
Dec 29, 20252,030.002,230.002,005.002,110.002,110.003.94%48,000
Dec 26, 20252,080.002,095.002,025.002,030.002,030.00-3.33%46,653
Dec 24, 20252,120.002,120.002,055.002,100.002,100.00-1.87%28,266
Dec 23, 20252,140.002,150.002,070.002,140.002,140.00-35,354
Dec 22, 20252,505.002,510.002,130.002,140.002,140.00-10.08%186,917
Dec 19, 20252,210.002,400.002,210.002,380.002,380.008.18%142,919
Dec 18, 20252,120.002,260.002,055.002,200.002,200.006.80%108,186
Dec 17, 20252,115.002,190.002,060.002,060.002,060.00-3.51%52,483
Dec 16, 20252,100.002,145.002,045.002,135.002,135.001.67%104,752
Dec 15, 20252,250.002,470.001,951.002,100.002,100.00-6.67%934,226
Dec 12, 20252,185.002,290.002,165.002,250.002,250.002.51%12,050
Dec 11, 20252,235.002,235.002,140.002,195.002,195.00-2.01%15,334
Dec 10, 20252,260.002,300.002,170.002,240.002,240.00-0.22%19,348
Dec 9, 20252,160.002,250.002,155.002,245.002,245.003.94%32,610
Dec 8, 20252,190.002,305.002,145.002,160.002,160.00-1.37%24,977
Dec 5, 20252,170.002,200.002,150.002,190.002,190.000.69%12,891
Dec 4, 20252,175.002,215.002,140.002,175.002,175.00-20,328
Dec 3, 20252,255.002,255.002,150.002,175.002,175.00-4.61%25,435
Dec 2, 20252,320.002,345.002,230.002,280.002,280.00-1.72%26,803
Dec 1, 20252,180.002,395.002,180.002,320.002,320.006.42%128,486
Nov 28, 20252,060.002,285.002,060.002,180.002,180.006.08%115,607
Nov 27, 20252,070.002,080.002,005.002,055.002,055.00-15,980
Nov 26, 20252,155.002,155.002,050.002,055.002,055.00-3.52%25,190
Nov 25, 20252,095.002,135.002,035.002,130.002,130.000.47%31,008
Nov 24, 20252,135.002,140.002,075.002,120.002,120.00-0.70%17,082
Nov 21, 20252,110.002,150.002,040.002,135.002,135.00-31,309
Nov 20, 20252,145.002,160.002,080.002,135.002,135.00-1.16%41,979
Nov 19, 20252,200.002,200.002,060.002,160.002,160.00-1.82%39,201
Nov 18, 20252,255.002,280.002,145.002,200.002,200.00-2.87%88,636
Nov 17, 20252,195.002,275.002,135.002,265.002,265.002.95%84,694
Nov 14, 20252,170.002,230.002,155.002,200.002,200.000.92%53,145
Nov 13, 20252,140.002,265.002,115.002,180.002,180.001.40%64,261