Hansol IONES Co., Ltd. (KOSDAQ:114810)
South Korea · Delayed Price · Currency is KRW 9,230.00
-1,070.00 (-10.39%)
At close: Nov 5, 2026
Hansol IONES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9,960.00 | 10,000.00 | 9,120.00 | 9,230.00 | 9,230.00 | -10.39% | 241,275 |
| Nov 4, 2026 | 10,100.00 | 10,390.00 | 9,750.00 | 10,300.00 | 10,300.00 | 4.46% | 177,560 |
| Nov 3, 2026 | 10,310.00 | 10,310.00 | 9,820.00 | 9,860.00 | 9,860.00 | -5.28% | 149,899 |
| Nov 2, 2026 | 9,690.00 | 10,540.00 | 9,640.00 | 10,410.00 | 10,410.00 | 4.20% | 177,689 |
| Oct 30, 2026 | 10,280.00 | 10,390.00 | 9,860.00 | 9,990.00 | 9,990.00 | -7.50% | 167,994 |
| Oct 29, 2026 | 10,860.00 | 11,010.00 | 10,370.00 | 10,800.00 | 10,800.00 | -3.23% | 261,203 |
| Oct 28, 2026 | 10,940.00 | 11,300.00 | 10,700.00 | 11,160.00 | 11,160.00 | 5.48% | 312,104 |
| Oct 27, 2026 | 10,610.00 | 10,760.00 | 10,420.00 | 10,580.00 | 10,580.00 | 3.73% | 172,133 |
| Oct 26, 2026 | 11,540.00 | 11,540.00 | 10,080.00 | 10,200.00 | 10,200.00 | -13.56% | 400,999 |
| Oct 23, 2026 | 11,830.00 | 12,600.00 | 10,880.00 | 11,800.00 | 11,800.00 | -1.09% | 526,008 |
| Oct 22, 2026 | 12,500.00 | 12,750.00 | 11,830.00 | 11,930.00 | 11,930.00 | -6.06% | 181,630 |
| Oct 21, 2026 | 12,390.00 | 12,970.00 | 12,320.00 | 12,700.00 | 12,700.00 | 4.61% | 92,902 |
| Oct 20, 2026 | 12,500.00 | 12,530.00 | 11,750.00 | 12,140.00 | 12,140.00 | -2.49% | 124,844 |
| Oct 19, 2026 | 12,300.00 | 12,680.00 | 12,000.00 | 12,450.00 | 12,450.00 | -3.41% | 123,430 |
| Oct 16, 2026 | 12,950.00 | 13,160.00 | 12,310.00 | 12,890.00 | 12,890.00 | 3.37% | 120,759 |
| Oct 15, 2026 | 13,070.00 | 13,090.00 | 12,130.00 | 12,470.00 | 12,470.00 | -10.03% | 195,332 |
| Oct 14, 2026 | 14,780.00 | 14,920.00 | 13,720.00 | 13,860.00 | 13,860.00 | -5.13% | 282,319 |
| Oct 13, 2026 | 14,110.00 | 15,200.00 | 14,000.00 | 14,610.00 | 14,610.00 | -0.41% | 257,131 |
| Oct 12, 2026 | 15,010.00 | 16,300.00 | 14,600.00 | 14,670.00 | 14,670.00 | 0.14% | 499,515 |
| Oct 8, 2026 | 14,600.00 | 15,200.00 | 14,540.00 | 14,650.00 | 14,650.00 | 0.14% | 158,280 |
| Oct 7, 2026 | 15,050.00 | 15,060.00 | 14,510.00 | 14,630.00 | 14,630.00 | -4.69% | 177,642 |
| Oct 6, 2026 | 15,550.00 | 15,690.00 | 15,150.00 | 15,350.00 | 15,350.00 | -0.45% | 90,055 |
| Oct 2, 2026 | 15,620.00 | 16,110.00 | 15,400.00 | 15,420.00 | 15,420.00 | -1.60% | 226,351 |
| Oct 1, 2026 | 14,770.00 | 15,890.00 | 14,770.00 | 15,670.00 | 15,670.00 | 5.17% | 299,326 |
| Sep 30, 2026 | 15,140.00 | 15,350.00 | 14,790.00 | 14,900.00 | 14,900.00 | -1.39% | 236,900 |
| Sep 29, 2026 | 14,580.00 | 15,410.00 | 14,570.00 | 15,110.00 | 15,110.00 | 1.41% | 245,245 |
| Sep 28, 2026 | 14,420.00 | 15,160.00 | 14,230.00 | 14,900.00 | 14,900.00 | 0.88% | 346,118 |
| Sep 23, 2026 | 13,780.00 | 14,860.00 | 13,540.00 | 14,770.00 | 14,770.00 | 9.16% | 479,998 |
| Sep 22, 2026 | 14,090.00 | 14,090.00 | 13,200.00 | 13,530.00 | 13,530.00 | -2.45% | 105,857 |
| Sep 21, 2026 | 12,630.00 | 13,870.00 | 12,630.00 | 13,870.00 | 13,870.00 | 9.99% | 346,051 |
| Sep 18, 2026 | 12,640.00 | 12,690.00 | 12,470.00 | 12,610.00 | 12,610.00 | 2.69% | 82,798 |
| Sep 17, 2026 | 12,280.00 | 12,500.00 | 12,150.00 | 12,280.00 | 12,280.00 | - | 99,116 |
| Sep 16, 2026 | 12,290.00 | 12,440.00 | 11,870.00 | 12,280.00 | 12,280.00 | 1.66% | 113,773 |
| Sep 15, 2026 | 12,050.00 | 12,350.00 | 11,880.00 | 12,080.00 | 12,080.00 | -1.31% | 85,546 |
| Sep 14, 2026 | 12,500.00 | 12,750.00 | 12,150.00 | 12,240.00 | 12,240.00 | -5.04% | 314,035 |
| Sep 11, 2026 | 12,370.00 | 13,470.00 | 12,300.00 | 12,890.00 | 12,890.00 | 1.90% | 364,812 |
| Sep 10, 2026 | 12,770.00 | 13,130.00 | 12,500.00 | 12,650.00 | 12,650.00 | -0.16% | 128,426 |
| Sep 9, 2026 | 13,160.00 | 13,440.00 | 12,650.00 | 12,670.00 | 12,670.00 | -2.99% | 138,369 |
| Sep 8, 2026 | 13,860.00 | 13,880.00 | 13,050.00 | 13,060.00 | 13,060.00 | -5.91% | 156,817 |
| Sep 7, 2026 | 13,610.00 | 14,000.00 | 13,510.00 | 13,880.00 | 13,880.00 | 3.97% | 293,838 |
| Sep 4, 2026 | 13,280.00 | 13,630.00 | 12,700.00 | 13,350.00 | 13,350.00 | 2.14% | 218,892 |
| Sep 3, 2026 | 13,070.00 | 13,730.00 | 12,660.00 | 13,070.00 | 13,070.00 | -0.53% | 261,954 |
| Sep 2, 2026 | 12,400.00 | 13,720.00 | 12,290.00 | 13,140.00 | 13,140.00 | 3.79% | 358,405 |
| Sep 1, 2026 | 13,060.00 | 13,190.00 | 12,650.00 | 12,660.00 | 12,660.00 | -4.81% | 127,830 |
| Aug 31, 2026 | 12,860.00 | 13,300.00 | 12,350.00 | 13,300.00 | 13,300.00 | 2.15% | 132,605 |
| Aug 28, 2026 | 13,130.00 | 13,360.00 | 12,890.00 | 13,020.00 | 13,020.00 | -2.11% | 118,163 |
| Aug 27, 2026 | 13,880.00 | 13,980.00 | 13,000.00 | 13,300.00 | 13,300.00 | -2.13% | 151,286 |
| Aug 26, 2026 | 13,500.00 | 13,860.00 | 13,380.00 | 13,590.00 | 13,590.00 | -1.59% | 147,433 |
| Aug 25, 2026 | 12,640.00 | 13,960.00 | 12,440.00 | 13,810.00 | 13,810.00 | 6.23% | 225,693 |
| Aug 24, 2026 | 12,230.00 | 13,140.00 | 12,220.00 | 13,000.00 | 13,000.00 | 6.64% | 354,883 |