Hansol IONES Co.,Ltd. (KOSDAQ:114810)
South Korea · Delayed Price · Currency is KRW 13,260
-650 (-4.67%)
At close: Oct 28, 2025
Hansol IONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13,480.00 | 13,480.00 | 13,070.00 | 13,400.00 | 13,400.00 | -0.67% | 248,541 |
| Oct 29, 2025 | 13,430.00 | 13,620.00 | 13,120.00 | 13,490.00 | 13,490.00 | 1.73% | 310,941 |
| Oct 28, 2025 | 13,900.00 | 13,900.00 | 13,080.00 | 13,260.00 | 13,260.00 | -4.67% | 505,315 |
| Oct 27, 2025 | 14,390.00 | 14,390.00 | 13,750.00 | 13,910.00 | 13,910.00 | -2.39% | 511,512 |
| Oct 24, 2025 | 15,400.00 | 15,400.00 | 13,720.00 | 14,250.00 | 14,250.00 | -2.33% | 952,760 |
| Oct 23, 2025 | 14,690.00 | 14,840.00 | 14,300.00 | 14,590.00 | 14,590.00 | -2.67% | 374,577 |
| Oct 22, 2025 | 13,840.00 | 15,050.00 | 13,390.00 | 14,990.00 | 14,990.00 | 8.39% | 817,430 |
| Oct 21, 2025 | 14,100.00 | 14,270.00 | 13,810.00 | 13,830.00 | 13,830.00 | -1.50% | 264,464 |
| Oct 20, 2025 | 13,760.00 | 14,390.00 | 13,630.00 | 14,040.00 | 14,040.00 | 2.03% | 307,242 |
| Oct 17, 2025 | 14,000.00 | 14,410.00 | 13,620.00 | 13,760.00 | 13,760.00 | -2.20% | 271,666 |
| Oct 16, 2025 | 13,960.00 | 14,190.00 | 13,750.00 | 14,070.00 | 14,070.00 | 0.79% | 258,934 |
| Oct 15, 2025 | 13,350.00 | 13,980.00 | 13,180.00 | 13,960.00 | 13,960.00 | 5.36% | 346,481 |
| Oct 14, 2025 | 14,460.00 | 14,490.00 | 13,010.00 | 13,250.00 | 13,250.00 | -7.67% | 816,538 |
| Oct 13, 2025 | 13,510.00 | 14,400.00 | 13,510.00 | 14,350.00 | 14,350.00 | 1.06% | 510,744 |
| Oct 10, 2025 | 13,660.00 | 14,270.00 | 13,660.00 | 14,200.00 | 14,200.00 | 7.01% | 614,928 |
| Oct 2, 2025 | 13,460.00 | 13,710.00 | 13,150.00 | 13,270.00 | 13,270.00 | 1.07% | 402,640 |
| Oct 1, 2025 | 13,010.00 | 13,320.00 | 12,840.00 | 13,130.00 | 13,130.00 | 1.08% | 392,400 |
| Sep 30, 2025 | 13,190.00 | 13,340.00 | 12,870.00 | 12,990.00 | 12,990.00 | -0.69% | 138,961 |
| Sep 29, 2025 | 12,890.00 | 13,220.00 | 12,700.00 | 13,080.00 | 13,080.00 | 1.71% | 280,272 |
| Sep 26, 2025 | 12,960.00 | 13,150.00 | 12,630.00 | 12,860.00 | 12,860.00 | -3.31% | 427,809 |
| Sep 25, 2025 | 13,070.00 | 13,530.00 | 12,700.00 | 13,300.00 | 13,300.00 | 0.99% | 498,360 |
| Sep 24, 2025 | 13,000.00 | 13,340.00 | 12,670.00 | 13,170.00 | 13,170.00 | 0.69% | 586,466 |
| Sep 23, 2025 | 13,800.00 | 13,850.00 | 12,950.00 | 13,080.00 | 13,080.00 | -4.94% | 551,602 |
| Sep 22, 2025 | 12,920.00 | 13,890.00 | 12,920.00 | 13,760.00 | 13,760.00 | 6.67% | 757,834 |
| Sep 19, 2025 | 12,780.00 | 13,280.00 | 12,540.00 | 12,900.00 | 12,900.00 | 1.42% | 817,906 |
| Sep 18, 2025 | 11,850.00 | 12,990.00 | 11,570.00 | 12,720.00 | 12,720.00 | 8.35% | 1,016,049 |
| Sep 17, 2025 | 11,940.00 | 12,000.00 | 11,650.00 | 11,740.00 | 11,740.00 | -2.17% | 337,265 |
| Sep 16, 2025 | 11,600.00 | 12,265.00 | 11,530.00 | 12,000.00 | 12,000.00 | 3.45% | 905,331 |
| Sep 15, 2025 | 11,190.00 | 11,710.00 | 11,010.00 | 11,600.00 | 11,600.00 | 9.43% | 1,165,844 |
| Sep 12, 2025 | 10,200.00 | 10,885.00 | 10,150.00 | 10,600.00 | 10,600.00 | 6.21% | 779,588 |
| Sep 11, 2025 | 10,090.00 | 10,160.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.10% | 211,108 |
| Sep 10, 2025 | 10,060.00 | 10,250.00 | 9,950.00 | 9,990.00 | 9,990.00 | -1.09% | 232,617 |
| Sep 9, 2025 | 10,020.00 | 10,110.00 | 9,900.00 | 10,100.00 | 10,100.00 | 0.50% | 303,708 |
| Sep 8, 2025 | 10,440.00 | 10,460.00 | 10,040.00 | 10,050.00 | 10,050.00 | -2.90% | 461,845 |
| Sep 5, 2025 | 9,570.00 | 10,410.00 | 9,540.00 | 10,350.00 | 10,350.00 | 8.72% | 1,353,691 |
| Sep 4, 2025 | 8,630.00 | 9,620.00 | 8,620.00 | 9,520.00 | 9,520.00 | 10.31% | 945,980 |
| Sep 3, 2025 | 8,590.00 | 8,680.00 | 8,500.00 | 8,630.00 | 8,630.00 | 0.58% | 60,878 |
| Sep 2, 2025 | 8,620.00 | 8,720.00 | 8,480.00 | 8,580.00 | 8,580.00 | - | 114,943 |
| Sep 1, 2025 | 8,980.00 | 9,000.00 | 8,560.00 | 8,580.00 | 8,580.00 | -5.40% | 232,166 |
| Aug 29, 2025 | 9,110.00 | 9,200.00 | 8,970.00 | 9,070.00 | 9,070.00 | 0.11% | 134,896 |
| Aug 28, 2025 | 9,200.00 | 9,350.00 | 9,020.00 | 9,060.00 | 9,060.00 | -1.31% | 205,263 |
| Aug 27, 2025 | 8,870.00 | 9,300.00 | 8,720.00 | 9,180.00 | 9,180.00 | 3.85% | 290,679 |
| Aug 26, 2025 | 8,650.00 | 8,940.00 | 8,650.00 | 8,840.00 | 8,840.00 | 1.26% | 121,946 |
| Aug 25, 2025 | 8,730.00 | 8,850.00 | 8,705.00 | 8,730.00 | 8,730.00 | 0.46% | 77,395 |
| Aug 22, 2025 | 8,740.00 | 8,760.00 | 8,560.00 | 8,690.00 | 8,690.00 | -0.69% | 123,053 |
| Aug 21, 2025 | 8,800.00 | 8,820.00 | 8,640.00 | 8,750.00 | 8,750.00 | 0.23% | 90,900 |
| Aug 20, 2025 | 8,690.00 | 8,740.00 | 8,410.00 | 8,730.00 | 8,730.00 | -0.11% | 242,122 |
| Aug 19, 2025 | 8,780.00 | 8,840.00 | 8,630.00 | 8,740.00 | 8,740.00 | -0.11% | 88,533 |
| Aug 18, 2025 | 8,870.00 | 8,890.00 | 8,550.00 | 8,750.00 | 8,750.00 | -1.69% | 147,513 |
| Aug 14, 2025 | 9,020.00 | 9,140.00 | 8,820.00 | 8,900.00 | 8,900.00 | -1.33% | 222,985 |