Hansol IONES Co.,Ltd. (KOSDAQ:114810)
South Korea · Delayed Price · Currency is KRW 9,000.00
-180.00 (-1.96%)
At close: Jul 31, 2025, 3:30 PM KST
Hansol IONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,890.00 | 8,890.00 | 8,370.00 | 8,440.00 | - | -6.22% | 326,226 |
| Jul 31, 2025 | 9,330.00 | 9,350.00 | 8,820.00 | 9,000.00 | - | -1.96% | 328,392 |
| Jul 30, 2025 | 8,850.00 | 9,350.00 | 8,850.00 | 9,180.00 | - | 3.15% | 327,459 |
| Jul 29, 2025 | 8,930.00 | 9,000.00 | 8,130.00 | 8,900.00 | - | -0.34% | 207,219 |
| Jul 28, 2025 | 8,430.00 | 9,180.00 | 8,390.00 | 8,930.00 | - | 5.93% | 265,095 |
| Jul 25, 2025 | 8,500.00 | 8,560.00 | 8,260.00 | 8,430.00 | - | -0.47% | 144,542 |
| Jul 24, 2025 | 8,820.00 | 8,900.00 | 8,440.00 | 8,470.00 | - | -2.98% | 168,128 |
| Jul 23, 2025 | 8,950.00 | 8,950.00 | 8,570.00 | 8,730.00 | - | -1.47% | 150,475 |
| Jul 22, 2025 | 9,220.00 | 9,260.00 | 8,780.00 | 8,860.00 | - | -3.90% | 300,119 |
| Jul 21, 2025 | 9,130.00 | 9,300.00 | 9,040.00 | 9,220.00 | - | 0.99% | 142,050 |
| Jul 18, 2025 | 9,200.00 | 9,380.00 | 9,090.00 | 9,130.00 | - | -1.83% | 300,109 |
| Jul 17, 2025 | 9,620.00 | 9,620.00 | 9,000.00 | 9,300.00 | - | -3.43% | 264,178 |
| Jul 16, 2025 | 9,640.00 | 9,680.00 | 9,370.00 | 9,630.00 | - | -0.10% | 123,724 |
| Jul 15, 2025 | 9,440.00 | 9,670.00 | 9,280.00 | 9,640.00 | - | 2.12% | 126,809 |
| Jul 14, 2025 | 9,490.00 | 9,490.00 | 9,230.00 | 9,440.00 | - | - | 82,274 |
| Jul 11, 2025 | 9,180.00 | 9,480.00 | 9,180.00 | 9,440.00 | - | 2.83% | 132,288 |
| Jul 10, 2025 | 9,170.00 | 9,240.00 | 9,100.00 | 9,180.00 | - | - | 84,305 |
| Jul 9, 2025 | 9,240.00 | 9,240.00 | 9,000.00 | 9,180.00 | - | -0.43% | 115,706 |
| Jul 8, 2025 | 9,100.00 | 9,310.00 | 9,070.00 | 9,220.00 | - | -0.11% | 77,595 |
| Jul 7, 2025 | 9,360.00 | 9,360.00 | 9,010.00 | 9,230.00 | - | -1.39% | 114,711 |
| Jul 4, 2025 | 9,470.00 | 9,570.00 | 9,310.00 | 9,360.00 | - | -1.16% | 146,111 |
| Jul 3, 2025 | 9,060.00 | 9,570.00 | 9,030.00 | 9,470.00 | - | 4.99% | 159,131 |
| Jul 2, 2025 | 9,160.00 | 9,200.00 | 8,830.00 | 9,020.00 | - | -1.53% | 110,632 |
| Jul 1, 2025 | 9,160.00 | 9,220.00 | 8,920.00 | 9,160.00 | - | - | 238,288 |
| Jun 30, 2025 | 9,350.00 | 9,350.00 | 9,100.00 | 9,160.00 | - | -1.19% | 54,233 |
| Jun 27, 2025 | 9,440.00 | 9,490.00 | 9,170.00 | 9,270.00 | - | -2.32% | 88,218 |
| Jun 26, 2025 | 9,750.00 | 9,840.00 | 9,420.00 | 9,490.00 | - | -0.84% | 128,157 |
| Jun 25, 2025 | 9,420.00 | 9,620.00 | 9,270.00 | 9,570.00 | - | 3.46% | 146,055 |
| Jun 24, 2025 | 9,190.00 | 9,280.00 | 9,060.00 | 9,250.00 | - | 2.66% | 57,232 |
| Jun 23, 2025 | 8,930.00 | 9,120.00 | 8,800.00 | 9,010.00 | - | -1.85% | 104,886 |
| Jun 20, 2025 | 9,290.00 | 9,370.00 | 9,150.00 | 9,180.00 | - | -1.40% | 148,285 |
| Jun 19, 2025 | 9,600.00 | 9,600.00 | 9,260.00 | 9,310.00 | - | -2.00% | 85,046 |
| Jun 18, 2025 | 9,380.00 | 9,530.00 | 9,260.00 | 9,500.00 | - | 1.06% | 137,844 |
| Jun 17, 2025 | 9,080.00 | 9,470.00 | 9,020.00 | 9,400.00 | - | 3.75% | 176,244 |
| Jun 16, 2025 | 9,160.00 | 9,370.00 | 8,890.00 | 9,060.00 | - | -0.55% | 89,780 |
| Jun 13, 2025 | 9,420.00 | 9,420.00 | 8,850.00 | 9,110.00 | - | -2.25% | 257,164 |
| Jun 12, 2025 | 9,570.00 | 9,570.00 | 9,260.00 | 9,320.00 | - | -2.61% | 126,163 |
| Jun 11, 2025 | 9,500.00 | 9,690.00 | 9,430.00 | 9,570.00 | - | 2.03% | 150,684 |
| Jun 10, 2025 | 9,250.00 | 9,440.00 | 9,080.00 | 9,380.00 | - | 2.74% | 149,044 |
| Jun 9, 2025 | 9,210.00 | 9,290.00 | 9,060.00 | 9,130.00 | - | 1.56% | 123,744 |
| Jun 5, 2025 | 8,820.00 | 9,230.00 | 8,800.00 | 8,990.00 | - | 1.93% | 228,684 |
| Jun 4, 2025 | 8,800.00 | 8,960.00 | 8,700.00 | 8,820.00 | - | 1.15% | 95,491 |
| Jun 2, 2025 | 8,160.00 | 8,730.00 | 8,160.00 | 8,720.00 | - | 6.21% | 169,032 |
| May 30, 2025 | 8,400.00 | 8,460.00 | 8,150.00 | 8,210.00 | - | -3.30% | 132,393 |
| May 29, 2025 | 8,520.00 | 8,650.00 | 8,420.00 | 8,490.00 | - | -1.28% | 111,742 |
| May 28, 2025 | 8,650.00 | 8,720.00 | 8,450.00 | 8,600.00 | - | 0.82% | 185,307 |
| May 27, 2025 | 8,500.00 | 8,580.00 | 8,350.00 | 8,530.00 | - | 0.35% | 196,999 |
| May 26, 2025 | 8,130.00 | 8,700.00 | 8,100.00 | 8,500.00 | - | 3.79% | 257,185 |
| May 23, 2025 | 7,640.00 | 8,340.00 | 7,550.00 | 8,190.00 | - | 7.20% | 255,068 |
| May 22, 2025 | 7,560.00 | 7,700.00 | 7,380.00 | 7,640.00 | - | -0.26% | 141,422 |