Hansol IONES Co., Ltd. (KOSDAQ:114810)
South Korea · Delayed Price · Currency is KRW 16,190
+790 (5.13%)
At close: Jun 12, 2026
Hansol IONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |