Hansol Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 2,200.00
+20.00 (0.92%)
At close: Nov 14, 2025
Hansol Inticube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2,200.00 | 2,200.00 | 2,060.00 | 2,160.00 | 2,160.00 | -1.82% | 39,201 |
| Nov 18, 2025 | 2,255.00 | 2,280.00 | 2,145.00 | 2,200.00 | 2,200.00 | -2.87% | 88,636 |
| Nov 17, 2025 | 2,195.00 | 2,275.00 | 2,135.00 | 2,265.00 | 2,265.00 | 2.95% | 84,694 |
| Nov 14, 2025 | 2,170.00 | 2,230.00 | 2,155.00 | 2,200.00 | 2,200.00 | 0.92% | 53,145 |
| Nov 13, 2025 | 2,140.00 | 2,265.00 | 2,115.00 | 2,180.00 | 2,180.00 | 1.40% | 64,261 |
| Nov 12, 2025 | 2,225.00 | 2,230.00 | 2,125.00 | 2,150.00 | 2,150.00 | -3.37% | 58,467 |
| Nov 11, 2025 | 2,225.00 | 2,330.00 | 2,150.00 | 2,225.00 | 2,225.00 | 0.45% | 38,495 |
| Nov 10, 2025 | 2,190.00 | 2,245.00 | 2,100.00 | 2,215.00 | 2,215.00 | 0.68% | 53,944 |
| Nov 7, 2025 | 2,195.00 | 2,210.00 | 2,125.00 | 2,200.00 | 2,200.00 | - | 53,278 |
| Nov 6, 2025 | 2,115.00 | 2,255.00 | 2,030.00 | 2,200.00 | 2,200.00 | 3.04% | 27,429 |
| Nov 5, 2025 | 2,130.00 | 2,290.00 | 2,120.00 | 2,135.00 | 2,135.00 | -0.70% | 57,368 |
| Nov 4, 2025 | 2,270.00 | 2,270.00 | 2,115.00 | 2,150.00 | 2,150.00 | -6.11% | 37,276 |
| Nov 3, 2025 | 2,295.00 | 2,295.00 | 2,155.00 | 2,290.00 | 2,290.00 | -0.43% | 43,935 |
| Oct 31, 2025 | 2,335.00 | 2,370.00 | 2,220.00 | 2,300.00 | 2,300.00 | -1.71% | 26,105 |
| Oct 30, 2025 | 2,340.00 | 2,410.00 | 2,275.00 | 2,340.00 | 2,340.00 | -0.21% | 55,340 |
| Oct 29, 2025 | 2,415.00 | 2,425.00 | 2,325.00 | 2,345.00 | 2,345.00 | -3.10% | 40,090 |
| Oct 28, 2025 | 2,335.00 | 2,435.00 | 2,240.00 | 2,420.00 | 2,420.00 | 3.64% | 54,309 |
| Oct 27, 2025 | 2,250.00 | 2,420.00 | 2,235.00 | 2,335.00 | 2,335.00 | 2.86% | 122,131 |
| Oct 24, 2025 | 2,145.00 | 2,355.00 | 2,070.00 | 2,270.00 | 2,270.00 | 5.58% | 75,789 |
| Oct 23, 2025 | 2,180.00 | 2,250.00 | 2,145.00 | 2,150.00 | 2,150.00 | -2.27% | 29,028 |
| Oct 22, 2025 | 2,180.00 | 2,205.00 | 2,070.00 | 2,200.00 | 2,200.00 | - | 45,980 |
| Oct 21, 2025 | 2,215.00 | 2,230.00 | 2,165.00 | 2,200.00 | 2,200.00 | -0.90% | 29,072 |
| Oct 20, 2025 | 2,200.00 | 2,325.00 | 2,100.00 | 2,220.00 | 2,220.00 | 0.91% | 45,456 |
| Oct 17, 2025 | 2,180.00 | 2,355.00 | 2,020.00 | 2,200.00 | 2,200.00 | - | 116,077 |
| Oct 16, 2025 | 2,280.00 | 2,280.00 | 2,115.00 | 2,200.00 | 2,200.00 | -2.65% | 86,721 |
| Oct 15, 2025 | 1,932.00 | 2,395.00 | 1,932.00 | 2,260.00 | 2,260.00 | 17.04% | 773,754 |
| Oct 14, 2025 | 2,020.00 | 2,025.00 | 1,917.00 | 1,931.00 | 1,931.00 | -4.41% | 78,226 |
| Oct 13, 2025 | 1,968.00 | 2,055.00 | 1,915.00 | 2,020.00 | 2,020.00 | 2.33% | 113,350 |
| Oct 10, 2025 | 2,140.00 | 2,165.00 | 1,940.00 | 1,974.00 | 1,974.00 | -7.76% | 218,328 |
| Oct 2, 2025 | 2,150.00 | 2,200.00 | 2,100.00 | 2,140.00 | 2,140.00 | -3.60% | 113,856 |
| Oct 1, 2025 | 2,190.00 | 2,240.00 | 2,100.00 | 2,220.00 | 2,220.00 | - | 167,645 |
| Sep 30, 2025 | 2,410.00 | 2,450.00 | 2,165.00 | 2,220.00 | 2,220.00 | -7.11% | 325,575 |
| Sep 29, 2025 | 1,908.00 | 2,400.00 | 1,891.00 | 2,390.00 | 2,390.00 | 24.03% | 1,231,048 |
| Sep 26, 2025 | 1,822.00 | 1,929.00 | 1,817.00 | 1,927.00 | 1,927.00 | 5.42% | 91,198 |
| Sep 25, 2025 | 1,828.00 | 1,901.00 | 1,822.00 | 1,828.00 | 1,828.00 | -0.11% | 15,339 |
| Sep 24, 2025 | 1,824.00 | 1,850.00 | 1,824.00 | 1,830.00 | 1,830.00 | 0.33% | 49,293 |
| Sep 23, 2025 | 1,824.00 | 1,858.00 | 1,820.00 | 1,824.00 | 1,824.00 | - | 15,560 |
| Sep 22, 2025 | 1,839.00 | 1,873.00 | 1,816.00 | 1,824.00 | 1,824.00 | -0.82% | 47,827 |
| 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 |