Hansol Inticube Co., Ltd. (KOSDAQ:070590)
South Korea · Delayed Price · Currency is KRW 1,933.00
+3.00 (0.16%)
At close: Mar 31, 2026
Hansol Inticube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,872.00 | 2,000.00 | 1,872.00 | 1,985.00 | 1,985.00 | 2.69% | 43,708 |
| Mar 31, 2026 | 1,930.00 | 1,949.00 | 1,904.00 | 1,933.00 | 1,933.00 | 0.16% | 13,721 |
| Mar 30, 2026 | 1,900.00 | 1,998.00 | 1,849.00 | 1,930.00 | 1,930.00 | -0.41% | 35,569 |
| Mar 27, 2026 | 1,917.00 | 1,973.00 | 1,905.00 | 1,938.00 | 1,938.00 | 1.10% | 15,583 |
| Mar 26, 2026 | 1,990.00 | 1,991.00 | 1,813.00 | 1,917.00 | 1,917.00 | -3.43% | 56,004 |
| Mar 25, 2026 | 2,040.00 | 2,040.00 | 1,943.00 | 1,985.00 | 1,985.00 | -2.70% | 56,932 |
| Mar 24, 2026 | 2,035.00 | 2,095.00 | 1,994.00 | 2,040.00 | 2,040.00 | 1.49% | 16,791 |
| Mar 23, 2026 | 2,115.00 | 2,115.00 | 1,995.00 | 2,010.00 | 2,010.00 | -4.96% | 33,337 |
| Mar 20, 2026 | 2,090.00 | 2,140.00 | 2,060.00 | 2,115.00 | 2,115.00 | 1.20% | 44,959 |
| Mar 19, 2026 | 2,030.00 | 2,115.00 | 2,010.00 | 2,090.00 | 2,090.00 | 1.95% | 99,196 |
| Mar 18, 2026 | 2,080.00 | 2,100.00 | 1,995.00 | 2,050.00 | 2,050.00 | -1.44% | 87,492 |
| Mar 17, 2026 | 2,050.00 | 2,160.00 | 2,050.00 | 2,080.00 | 2,080.00 | 1.71% | 77,115 |
| Mar 16, 2026 | 2,025.00 | 2,190.00 | 2,005.00 | 2,045.00 | 2,045.00 | - | 112,591 |
| Mar 13, 2026 | 1,972.00 | 2,080.00 | 1,940.00 | 2,045.00 | 2,045.00 | 2.76% | 86,905 |
| Mar 12, 2026 | 1,910.00 | 2,020.00 | 1,907.00 | 1,990.00 | 1,990.00 | 4.52% | 106,800 |
| Mar 11, 2026 | 1,863.00 | 2,045.00 | 1,834.00 | 1,904.00 | 1,904.00 | 1.33% | 118,112 |
| Mar 10, 2026 | 1,810.00 | 1,895.00 | 1,804.00 | 1,879.00 | 1,879.00 | 3.64% | 43,077 |
| Mar 9, 2026 | 1,791.00 | 1,959.00 | 1,778.00 | 1,813.00 | 1,813.00 | 1.23% | 28,735 |
| 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 |