Hansol IONES Co., Ltd. (KOSDAQ:114810)
South Korea · Delayed Price · Currency is KRW 11,800
+260 (2.25%)
At close: Jul 23, 2026
Hansol IONES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11,100.00 | 11,110.00 | 9,820.00 | 9,980.00 | 9,980.00 | -15.42% | 782,064 |
| Jul 23, 2026 | 11,700.00 | 12,200.00 | 11,560.00 | 11,800.00 | 11,800.00 | 2.25% | 203,670 |
| Jul 22, 2026 | 12,130.00 | 12,350.00 | 11,490.00 | 11,540.00 | 11,540.00 | -0.94% | 142,128 |
| Jul 21, 2026 | 11,470.00 | 11,680.00 | 11,200.00 | 11,650.00 | 11,650.00 | 0.69% | 122,507 |
| Jul 20, 2026 | 12,000.00 | 12,370.00 | 11,400.00 | 11,570.00 | 11,570.00 | -6.47% | 177,767 |
| Jul 16, 2026 | 12,450.00 | 12,700.00 | 12,050.00 | 12,370.00 | 12,370.00 | -4.48% | 123,826 |
| Jul 15, 2026 | 12,500.00 | 13,170.00 | 12,215.00 | 12,950.00 | 12,950.00 | 8.37% | 288,680 |
| Jul 14, 2026 | 12,330.00 | 12,550.00 | 11,410.00 | 11,950.00 | 11,950.00 | -3.00% | 215,719 |
| Jul 13, 2026 | 12,500.00 | 13,200.00 | 12,200.00 | 12,320.00 | 12,320.00 | -0.24% | 314,280 |
| Jul 10, 2026 | 11,520.00 | 12,440.00 | 11,520.00 | 12,350.00 | 12,350.00 | 9.68% | 145,602 |
| Jul 9, 2026 | 11,230.00 | 11,780.00 | 11,060.00 | 11,260.00 | 11,260.00 | 0.45% | 229,412 |
| Jul 8, 2026 | 11,460.00 | 12,070.00 | 11,100.00 | 11,210.00 | 11,210.00 | -6.11% | 181,920 |
| Jul 7, 2026 | 12,290.00 | 12,730.00 | 11,680.00 | 11,940.00 | 11,940.00 | -4.40% | 122,776 |
| Jul 6, 2026 | 13,090.00 | 13,120.00 | 12,020.00 | 12,490.00 | 12,490.00 | -4.22% | 194,459 |
| Jul 3, 2026 | 12,660.00 | 13,090.00 | 11,800.00 | 13,040.00 | 13,040.00 | 1.88% | 258,585 |
| Jul 2, 2026 | 14,040.00 | 14,040.00 | 12,740.00 | 12,800.00 | 12,800.00 | -13.51% | 250,548 |
| Jul 1, 2026 | 14,230.00 | 15,280.00 | 14,160.00 | 14,800.00 | 14,800.00 | 4.82% | 207,816 |
| Jun 30, 2026 | 13,710.00 | 14,550.00 | 13,420.00 | 14,120.00 | 14,120.00 | 3.14% | 201,046 |
| Jun 29, 2026 | 12,930.00 | 13,750.00 | 12,710.00 | 13,690.00 | 13,690.00 | 5.96% | 197,336 |
| Jun 26, 2026 | 13,200.00 | 13,600.00 | 12,000.00 | 12,920.00 | 12,920.00 | -2.71% | 335,851 |
| Jun 25, 2026 | 13,860.00 | 14,280.00 | 13,060.00 | 13,280.00 | 13,280.00 | -1.19% | 210,420 |
| Jun 24, 2026 | 13,210.00 | 14,330.00 | 13,210.00 | 13,440.00 | 13,440.00 | 0.45% | 294,442 |
| Jun 23, 2026 | 14,700.00 | 14,920.00 | 13,320.00 | 13,380.00 | 13,380.00 | -7.60% | 255,882 |
| Jun 22, 2026 | 13,320.00 | 14,900.00 | 13,320.00 | 14,480.00 | 14,480.00 | 5.08% | 335,193 |
| Jun 19, 2026 | 14,900.00 | 14,900.00 | 13,510.00 | 13,780.00 | 13,780.00 | -5.62% | 219,258 |
| Jun 18, 2026 | 15,340.00 | 15,340.00 | 14,370.00 | 14,600.00 | 14,600.00 | -6.23% | 284,746 |
| Jun 17, 2026 | 14,530.00 | 16,290.00 | 14,460.00 | 15,570.00 | 15,570.00 | 5.13% | 536,217 |
| Jun 16, 2026 | 15,510.00 | 15,510.00 | 14,670.00 | 14,810.00 | 14,810.00 | -3.20% | 175,329 |
| Jun 15, 2026 | 16,310.00 | 16,580.00 | 15,200.00 | 15,300.00 | 15,300.00 | -5.50% | 316,839 |
| Jun 12, 2026 | 16,500.00 | 16,900.00 | 15,990.00 | 16,190.00 | 16,190.00 | 5.13% | 446,326 |
| Jun 11, 2026 | 13,480.00 | 15,820.00 | 13,300.00 | 15,400.00 | 15,400.00 | 13.15% | 646,113 |
| Jun 10, 2026 | 12,410.00 | 13,710.00 | 12,410.00 | 13,610.00 | 13,610.00 | 6.00% | 501,284 |
| Jun 9, 2026 | 11,800.00 | 13,150.00 | 11,800.00 | 12,840.00 | 12,840.00 | 10.98% | 265,771 |
| Jun 8, 2026 | 12,100.00 | 12,230.00 | 11,400.00 | 11,570.00 | 11,570.00 | -10.66% | 320,708 |
| Jun 5, 2026 | 13,200.00 | 13,400.00 | 12,600.00 | 12,950.00 | 12,950.00 | -2.48% | 152,127 |
| Jun 4, 2026 | 13,270.00 | 14,030.00 | 13,040.00 | 13,280.00 | 13,280.00 | 7.18% | 360,605 |
| Jun 2, 2026 | 12,810.00 | 12,920.00 | 12,080.00 | 12,390.00 | 12,390.00 | -4.91% | 257,941 |
| Jun 1, 2026 | 13,450.00 | 13,660.00 | 12,850.00 | 13,030.00 | 13,030.00 | -5.58% | 331,544 |
| May 29, 2026 | 14,530.00 | 14,810.00 | 13,440.00 | 13,800.00 | 13,800.00 | -3.43% | 284,672 |
| May 28, 2026 | 15,150.00 | 15,320.00 | 13,860.00 | 14,290.00 | 14,290.00 | -7.09% | 312,352 |
| May 27, 2026 | 16,650.00 | 16,680.00 | 15,250.00 | 15,380.00 | 15,380.00 | -5.47% | 360,674 |
| May 26, 2026 | 16,900.00 | 17,530.00 | 16,230.00 | 16,270.00 | 16,270.00 | 0.49% | 516,821 |
| May 22, 2026 | 15,390.00 | 16,260.00 | 14,910.00 | 16,190.00 | 16,190.00 | 7.79% | 299,266 |
| 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 |