Hansol Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 1,800.00
-17.00 (-0.94%)
At close: Aug 1, 2025, 3:30 PM KST
Hansol Inticube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,785.00 | 1,812.00 | 1,767.00 | 1,807.00 | - | 1.29% | 39,774 |
| Aug 13, 2025 | 1,815.00 | 1,821.00 | 1,776.00 | 1,784.00 | - | -1.71% | 16,786 |
| Aug 12, 2025 | 1,855.00 | 1,855.00 | 1,795.00 | 1,815.00 | - | -2.94% | 18,004 |
| Aug 11, 2025 | 1,869.00 | 1,878.00 | 1,855.00 | 1,870.00 | - | 0.05% | 7,933 |
| Aug 8, 2025 | 1,862.00 | 1,885.00 | 1,860.00 | 1,869.00 | - | 0.43% | 10,057 |
| Aug 7, 2025 | 1,818.00 | 1,909.00 | 1,795.00 | 1,861.00 | - | 2.25% | 28,820 |
| Aug 6, 2025 | 1,812.00 | 1,910.00 | 1,798.00 | 1,820.00 | - | 1.00% | 23,675 |
| Aug 5, 2025 | 1,795.00 | 1,836.00 | 1,790.00 | 1,802.00 | - | -0.66% | 18,642 |
| Aug 4, 2025 | 1,777.00 | 1,814.00 | 1,769.00 | 1,814.00 | - | 0.78% | 40,206 |
| Aug 1, 2025 | 1,824.00 | 1,824.00 | 1,765.00 | 1,800.00 | - | -0.94% | 79,324 |
| Jul 31, 2025 | 1,820.00 | 1,856.00 | 1,800.00 | 1,817.00 | - | -0.11% | 47,593 |
| Jul 30, 2025 | 1,810.00 | 1,857.00 | 1,805.00 | 1,819.00 | - | 0.50% | 43,779 |
| Jul 29, 2025 | 1,810.00 | 1,832.00 | 1,758.00 | 1,810.00 | - | - | 38,584 |
| Jul 28, 2025 | 1,801.00 | 1,832.00 | 1,760.00 | 1,810.00 | - | 0.50% | 44,868 |
| Jul 25, 2025 | 1,747.00 | 1,921.00 | 1,726.00 | 1,801.00 | - | 3.09% | 177,614 |
| Jul 24, 2025 | 1,741.00 | 1,788.00 | 1,720.00 | 1,747.00 | - | 0.29% | 36,698 |
| Jul 23, 2025 | 1,712.00 | 1,745.00 | 1,700.00 | 1,742.00 | - | 1.16% | 34,083 |
| Jul 22, 2025 | 1,712.00 | 1,722.00 | 1,670.00 | 1,722.00 | - | 0.58% | 66,679 |
| Jul 21, 2025 | 1,774.00 | 1,774.00 | 1,673.00 | 1,712.00 | - | -3.49% | 84,200 |
| Jul 18, 2025 | 1,781.00 | 1,781.00 | 1,743.00 | 1,774.00 | - | -0.39% | 31,695 |
| Jul 17, 2025 | 1,840.00 | 1,840.00 | 1,774.00 | 1,781.00 | - | -3.21% | 49,204 |
| Jul 16, 2025 | 1,847.00 | 1,847.00 | 1,808.00 | 1,840.00 | - | -0.38% | 25,336 |
| Jul 15, 2025 | 1,888.00 | 1,888.00 | 1,821.00 | 1,847.00 | - | -2.07% | 24,503 |
| Jul 14, 2025 | 1,916.00 | 1,970.00 | 1,870.00 | 1,886.00 | - | -1.46% | 33,897 |
| Jul 11, 2025 | 1,949.00 | 1,949.00 | 1,874.00 | 1,914.00 | - | -0.31% | 46,172 |
| Jul 10, 2025 | 1,870.00 | 1,995.00 | 1,863.00 | 1,920.00 | - | 2.78% | 53,355 |
| Jul 9, 2025 | 1,892.00 | 1,937.00 | 1,859.00 | 1,868.00 | - | -0.11% | 41,419 |
| Jul 8, 2025 | 1,922.00 | 1,956.00 | 1,862.00 | 1,870.00 | - | -2.60% | 78,644 |
| Jul 7, 2025 | 1,801.00 | 1,935.00 | 1,781.00 | 1,920.00 | - | 6.67% | 79,365 |
| Jul 4, 2025 | 1,841.00 | 1,871.00 | 1,756.00 | 1,800.00 | - | -2.12% | 63,848 |
| Jul 3, 2025 | 1,919.00 | 2,000.00 | 1,839.00 | 1,839.00 | - | -4.17% | 147,026 |
| Jul 2, 2025 | 1,972.00 | 1,989.00 | 1,890.00 | 1,919.00 | - | -1.69% | 100,072 |
| Jul 1, 2025 | 1,901.00 | 1,997.00 | 1,872.00 | 1,952.00 | - | 2.68% | 108,351 |
| Jun 30, 2025 | 1,827.00 | 1,933.00 | 1,782.00 | 1,901.00 | - | 4.05% | 115,534 |
| Jun 27, 2025 | 1,775.00 | 1,829.00 | 1,771.00 | 1,827.00 | - | 3.05% | 69,772 |
| Jun 26, 2025 | 1,824.00 | 1,824.00 | 1,715.00 | 1,773.00 | - | 0.17% | 55,885 |
| Jun 25, 2025 | 1,746.00 | 1,790.00 | 1,712.00 | 1,770.00 | - | 1.49% | 121,448 |
| Jun 24, 2025 | 1,760.00 | 1,788.00 | 1,697.00 | 1,744.00 | - | -0.91% | 147,969 |
| Jun 23, 2025 | 1,713.00 | 1,785.00 | 1,681.00 | 1,760.00 | - | 2.68% | 91,483 |
| Jun 20, 2025 | 1,623.00 | 1,730.00 | 1,623.00 | 1,714.00 | - | 5.61% | 139,255 |
| Jun 19, 2025 | 1,808.00 | 1,819.00 | 1,618.00 | 1,623.00 | - | -9.78% | 386,246 |
| Jun 18, 2025 | 1,876.00 | 1,876.00 | 1,690.00 | 1,799.00 | - | -4.92% | 292,104 |
| Jun 17, 2025 | 1,863.00 | 1,912.00 | 1,846.00 | 1,892.00 | - | 1.61% | 54,060 |
| Jun 16, 2025 | 1,893.00 | 1,930.00 | 1,851.00 | 1,862.00 | - | -1.64% | 91,505 |
| Jun 13, 2025 | 2,005.00 | 2,005.00 | 1,879.00 | 1,893.00 | - | -5.35% | 132,381 |
| Jun 12, 2025 | 1,999.00 | 2,035.00 | 1,984.00 | 2,000.00 | - | 1.01% | 84,766 |
| Jun 11, 2025 | 1,996.00 | 1,996.00 | 1,871.00 | 1,980.00 | - | -0.45% | 156,203 |
| Jun 10, 2025 | 2,000.00 | 2,050.00 | 1,950.00 | 1,989.00 | - | -0.30% | 122,275 |
| Jun 9, 2025 | 1,999.00 | 2,020.00 | 1,955.00 | 1,995.00 | - | -0.20% | 98,842 |
| Jun 5, 2025 | 2,100.00 | 2,150.00 | 1,961.00 | 1,999.00 | - | -4.81% | 188,458 |