Hansol IONES Co., Ltd. (KOSDAQ:114810)
South Korea · Delayed Price · Currency is KRW 14,460
+90 (0.63%)
At close: May 20, 2026
Hansol IONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 14,750.00 | 15,410.00 | 14,750.00 | 15,020.00 | 15,020.00 | 3.87% | 289,236 |
| May 20, 2026 | 14,350.00 | 14,780.00 | 13,930.00 | 14,460.00 | 14,460.00 | 0.63% | 296,346 |
| May 19, 2026 | 14,760.00 | 14,820.00 | 14,050.00 | 14,370.00 | 14,370.00 | -2.64% | 211,281 |
| May 18, 2026 | 14,740.00 | 14,890.00 | 13,910.00 | 14,760.00 | 14,760.00 | -2.25% | 295,722 |
| May 15, 2026 | 16,070.00 | 16,090.00 | 14,860.00 | 15,100.00 | 15,100.00 | -5.63% | 406,600 |
| May 14, 2026 | 16,270.00 | 16,270.00 | 15,210.00 | 16,000.00 | 16,000.00 | -1.54% | 439,470 |
| May 13, 2026 | 15,860.00 | 16,540.00 | 15,750.00 | 16,250.00 | 16,250.00 | -0.31% | 272,628 |
| May 12, 2026 | 17,500.00 | 17,550.00 | 15,870.00 | 16,300.00 | 16,300.00 | -4.40% | 368,398 |
| May 11, 2026 | 17,160.00 | 17,870.00 | 16,620.00 | 17,050.00 | 17,050.00 | 1.85% | 472,999 |
| May 8, 2026 | 16,720.00 | 17,030.00 | 16,540.00 | 16,740.00 | 16,740.00 | -1.82% | 250,664 |
| May 7, 2026 | 17,960.00 | 17,960.00 | 16,970.00 | 17,050.00 | 17,050.00 | -4.11% | 352,411 |
| May 6, 2026 | 18,590.00 | 18,600.00 | 17,500.00 | 17,780.00 | 17,780.00 | 2.66% | 520,461 |
| May 4, 2026 | 17,510.00 | 18,020.00 | 17,210.00 | 17,320.00 | 17,320.00 | 2.24% | 391,711 |
| Apr 30, 2026 | 17,700.00 | 18,090.00 | 16,800.00 | 16,940.00 | 16,940.00 | -3.59% | 459,628 |
| Apr 29, 2026 | 17,400.00 | 17,780.00 | 17,150.00 | 17,570.00 | 17,570.00 | -0.96% | 292,527 |
| Apr 28, 2026 | 17,940.00 | 18,290.00 | 17,550.00 | 17,740.00 | 17,740.00 | -1.44% | 312,640 |
| Apr 27, 2026 | 19,120.00 | 19,120.00 | 17,960.00 | 18,000.00 | 18,000.00 | -4.26% | 564,667 |
| Apr 24, 2026 | 18,000.00 | 19,140.00 | 17,500.00 | 18,800.00 | 18,800.00 | -4.42% | 1,764,771 |
| Apr 23, 2026 | 18,860.00 | 19,900.00 | 18,600.00 | 19,670.00 | 19,670.00 | 4.91% | 800,323 |
| Apr 22, 2026 | 18,430.00 | 19,260.00 | 18,390.00 | 18,750.00 | 18,750.00 | -0.27% | 361,879 |
| Apr 21, 2026 | 19,050.00 | 19,260.00 | 18,580.00 | 18,800.00 | 18,800.00 | -1.26% | 308,207 |
| Apr 20, 2026 | 18,760.00 | 19,880.00 | 18,590.00 | 19,040.00 | 19,040.00 | 1.06% | 490,951 |
| Apr 17, 2026 | 18,230.00 | 19,320.00 | 17,500.00 | 18,840.00 | 18,840.00 | 3.29% | 575,740 |
| Apr 16, 2026 | 18,340.00 | 18,340.00 | 17,820.00 | 18,240.00 | 18,240.00 | -0.98% | 432,062 |
| Apr 15, 2026 | 19,000.00 | 19,490.00 | 18,200.00 | 18,420.00 | 18,420.00 | -3.91% | 786,509 |
| Apr 14, 2026 | 17,600.00 | 19,250.00 | 17,510.00 | 19,170.00 | 19,170.00 | 11.65% | 1,253,911 |
| Apr 13, 2026 | 15,490.00 | 17,390.00 | 15,390.00 | 17,170.00 | 17,170.00 | 7.85% | 757,490 |
| Apr 10, 2026 | 15,910.00 | 16,260.00 | 15,720.00 | 15,920.00 | 15,920.00 | 1.47% | 460,268 |
| Apr 9, 2026 | 15,330.00 | 16,150.00 | 15,190.00 | 15,690.00 | 15,690.00 | 2.28% | 606,967 |
| Apr 8, 2026 | 15,150.00 | 15,510.00 | 14,970.00 | 15,340.00 | 15,340.00 | 6.23% | 485,249 |
| Apr 7, 2026 | 15,340.00 | 15,350.00 | 14,070.00 | 14,440.00 | 14,440.00 | 1.19% | 587,010 |
| Apr 6, 2026 | 13,770.00 | 14,430.00 | 13,550.00 | 14,270.00 | 14,270.00 | 12.10% | 591,558 |
| Apr 3, 2026 | 13,350.00 | 13,380.00 | 12,670.00 | 12,730.00 | 12,730.00 | -2.08% | 224,299 |
| Apr 2, 2026 | 14,200.00 | 14,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | -7.41% | 154,822 |
| Apr 1, 2026 | 13,550.00 | 14,100.00 | 13,520.00 | 14,040.00 | 14,040.00 | 9.52% | 161,420 |
| Mar 31, 2026 | 13,110.00 | 13,470.00 | 12,560.00 | 12,820.00 | 12,820.00 | -4.40% | 214,575 |
| Mar 30, 2026 | 13,360.00 | 13,600.00 | 13,230.00 | 13,410.00 | 13,410.00 | -4.21% | 160,861 |
| Mar 27, 2026 | 13,720.00 | 14,300.00 | 13,550.00 | 14,000.00 | 14,000.00 | -0.71% | 213,006 |
| Mar 26, 2026 | 14,900.00 | 14,900.00 | 14,070.00 | 14,100.00 | 14,100.00 | -7.42% | 278,548 |
| Mar 25, 2026 | 14,650.00 | 15,450.00 | 14,540.00 | 15,230.00 | 15,230.00 | 6.13% | 325,551 |
| Mar 24, 2026 | 14,510.00 | 14,940.00 | 14,140.00 | 14,350.00 | 14,350.00 | 1.92% | 242,046 |
| Mar 23, 2026 | 14,680.00 | 14,720.00 | 14,040.00 | 14,080.00 | 14,080.00 | -7.97% | 337,894 |
| Mar 20, 2026 | 15,610.00 | 15,710.00 | 14,950.00 | 15,300.00 | 15,300.00 | -1.92% | 464,363 |
| Mar 19, 2026 | 15,160.00 | 15,840.00 | 15,020.00 | 15,600.00 | 15,600.00 | 4.63% | 524,615 |
| Mar 18, 2026 | 15,310.00 | 15,800.00 | 14,770.00 | 14,910.00 | 14,910.00 | -1.00% | 461,174 |
| Mar 17, 2026 | 15,140.00 | 15,720.00 | 14,760.00 | 15,060.00 | 15,060.00 | 4.15% | 438,933 |
| Mar 16, 2026 | 14,360.00 | 14,660.00 | 13,880.00 | 14,460.00 | 14,460.00 | 0.35% | 255,040 |
| Mar 13, 2026 | 14,350.00 | 14,730.00 | 14,200.00 | 14,410.00 | 14,410.00 | -3.09% | 253,283 |
| Mar 12, 2026 | 15,270.00 | 15,270.00 | 14,550.00 | 14,870.00 | 14,870.00 | -2.56% | 332,739 |
| Mar 11, 2026 | 15,510.00 | 15,820.00 | 14,960.00 | 15,260.00 | 15,260.00 | 1.13% | 456,309 |