Hansol Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 1,791.00
+14.00 (0.79%)
At close: Mar 6, 2026
Hansol Inticube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,762.00 | 1,791.00 | 1,757.00 | 1,791.00 | 1,791.00 | 0.79% | 36,103 |
| Mar 5, 2026 | 1,792.00 | 1,864.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.06% | 82,985 |
| Mar 4, 2026 | 1,900.00 | 1,901.00 | 1,725.00 | 1,778.00 | 1,778.00 | -6.42% | 34,023 |
| Mar 3, 2026 | 1,962.00 | 1,962.00 | 1,858.00 | 1,900.00 | 1,900.00 | -3.16% | 43,240 |
| Feb 27, 2026 | 1,920.00 | 1,970.00 | 1,920.00 | 1,962.00 | 1,962.00 | 2.19% | 29,939 |
| Feb 26, 2026 | 1,914.00 | 1,960.00 | 1,903.00 | 1,920.00 | 1,920.00 | 0.21% | 53,412 |
| Feb 25, 2026 | 1,871.00 | 1,950.00 | 1,790.00 | 1,916.00 | 1,916.00 | 3.46% | 34,792 |
| Feb 24, 2026 | 1,775.00 | 1,899.00 | 1,758.00 | 1,852.00 | 1,852.00 | 4.34% | 53,775 |
| Feb 23, 2026 | 1,807.00 | 1,825.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.77% | 31,430 |
| Feb 20, 2026 | 1,777.00 | 1,814.00 | 1,777.00 | 1,807.00 | 1,807.00 | - | 27,115 |
| Feb 19, 2026 | 1,839.00 | 1,842.00 | 1,731.00 | 1,807.00 | 1,807.00 | -1.90% | 34,315 |
| Feb 13, 2026 | 1,915.00 | 1,915.00 | 1,743.00 | 1,842.00 | 1,842.00 | -3.81% | 72,221 |
| Feb 12, 2026 | 1,916.00 | 1,941.00 | 1,884.00 | 1,915.00 | 1,915.00 | - | 26,896 |
| Feb 11, 2026 | 1,975.00 | 1,975.00 | 1,914.00 | 1,915.00 | 1,915.00 | -3.04% | 35,335 |
| Feb 10, 2026 | 1,879.00 | 1,980.00 | 1,776.00 | 1,975.00 | 1,975.00 | 10.34% | 128,366 |
| Feb 9, 2026 | 1,770.00 | 1,799.00 | 1,708.00 | 1,790.00 | 1,790.00 | 0.96% | 40,312 |
| Feb 6, 2026 | 1,724.00 | 1,808.00 | 1,668.00 | 1,773.00 | 1,773.00 | 2.84% | 50,254 |
| Feb 5, 2026 | 1,750.00 | 1,750.00 | 1,711.00 | 1,724.00 | 1,724.00 | -1.49% | 26,657 |
| Feb 4, 2026 | 1,778.00 | 1,778.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.41% | 37,465 |
| Feb 3, 2026 | 1,879.00 | 1,880.00 | 1,541.00 | 1,775.00 | 1,775.00 | -5.53% | 415,231 |
| Feb 2, 2026 | 1,960.00 | 1,960.00 | 1,776.00 | 1,879.00 | 1,879.00 | -4.13% | 189,400 |
| Jan 30, 2026 | 1,940.00 | 1,971.00 | 1,872.00 | 1,960.00 | 1,960.00 | 1.03% | 76,988 |
| Jan 29, 2026 | 1,946.00 | 1,946.00 | 1,845.00 | 1,940.00 | 1,940.00 | - | 75,898 |
| Jan 28, 2026 | 1,945.00 | 1,945.00 | 1,860.00 | 1,940.00 | 1,940.00 | -0.26% | 82,029 |
| Jan 27, 2026 | 1,961.00 | 1,961.00 | 1,925.00 | 1,945.00 | 1,945.00 | - | 13,571 |
| Jan 26, 2026 | 1,941.00 | 1,949.00 | 1,926.00 | 1,945.00 | 1,945.00 | 0.21% | 28,609 |
| Jan 23, 2026 | 1,905.00 | 1,950.00 | 1,881.00 | 1,941.00 | 1,941.00 | 1.89% | 25,508 |
| Jan 22, 2026 | 1,925.00 | 1,926.00 | 1,874.00 | 1,905.00 | 1,905.00 | -1.04% | 12,218 |
| Jan 21, 2026 | 1,961.00 | 1,962.00 | 1,883.00 | 1,925.00 | 1,925.00 | -1.84% | 20,288 |
| Jan 20, 2026 | 1,930.00 | 2,070.00 | 1,922.00 | 1,961.00 | 1,961.00 | 1.34% | 34,858 |
| Jan 19, 2026 | 1,966.00 | 1,985.00 | 1,929.00 | 1,935.00 | 1,935.00 | -1.58% | 14,978 |
| Jan 16, 2026 | 2,000.00 | 2,015.00 | 1,966.00 | 1,966.00 | 1,966.00 | -2.19% | 11,499 |
| Jan 15, 2026 | 1,980.00 | 2,010.00 | 1,963.00 | 2,010.00 | 2,010.00 | 1.46% | 26,178 |
| Jan 14, 2026 | 2,015.00 | 2,020.00 | 1,976.00 | 1,981.00 | 1,981.00 | -1.69% | 9,297 |
| Jan 13, 2026 | 1,900.00 | 2,055.00 | 1,877.00 | 2,015.00 | 2,015.00 | 6.33% | 38,032 |
| Jan 12, 2026 | 1,933.00 | 1,935.00 | 1,832.00 | 1,895.00 | 1,895.00 | -2.87% | 27,398 |
| Jan 9, 2026 | 1,933.00 | 1,970.00 | 1,930.00 | 1,951.00 | 1,951.00 | 0.52% | 12,162 |
| Jan 8, 2026 | 1,960.00 | 1,960.00 | 1,852.00 | 1,941.00 | 1,941.00 | -1.77% | 88,796 |
| Jan 7, 2026 | 1,979.00 | 2,025.00 | 1,863.00 | 1,976.00 | 1,976.00 | -0.10% | 86,008 |
| Jan 6, 2026 | 2,070.00 | 2,150.00 | 1,978.00 | 1,978.00 | 1,978.00 | -4.21% | 100,669 |
| Jan 5, 2026 | 2,100.00 | 2,180.00 | 2,065.00 | 2,065.00 | 2,065.00 | -1.67% | 39,254 |
| Jan 2, 2026 | 2,155.00 | 2,155.00 | 2,095.00 | 2,100.00 | 2,100.00 | -2.55% | 14,896 |
| Dec 30, 2025 | 2,110.00 | 2,200.00 | 2,065.00 | 2,155.00 | 2,155.00 | 2.13% | 24,267 |
| Dec 29, 2025 | 2,030.00 | 2,230.00 | 2,005.00 | 2,110.00 | 2,110.00 | 3.94% | 48,000 |
| Dec 26, 2025 | 2,080.00 | 2,095.00 | 2,025.00 | 2,030.00 | 2,030.00 | -3.33% | 46,653 |
| Dec 24, 2025 | 2,120.00 | 2,120.00 | 2,055.00 | 2,100.00 | 2,100.00 | -1.87% | 28,266 |
| Dec 23, 2025 | 2,140.00 | 2,150.00 | 2,070.00 | 2,140.00 | 2,140.00 | - | 35,354 |
| Dec 22, 2025 | 2,505.00 | 2,510.00 | 2,130.00 | 2,140.00 | 2,140.00 | -10.08% | 186,917 |
| Dec 19, 2025 | 2,210.00 | 2,400.00 | 2,210.00 | 2,380.00 | 2,380.00 | 8.18% | 142,919 |
| Dec 18, 2025 | 2,120.00 | 2,260.00 | 2,055.00 | 2,200.00 | 2,200.00 | 6.80% | 108,186 |