It'S Hanbul Co., Ltd. (KRX:226320)
South Korea · Delayed Price · Currency is KRW 11,200
+30 (0.27%)
Last updated: Nov 5, 2025, 2:46 PM KST
It'S Hanbul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11,220.00 | 11,260.00 | 10,880.00 | 11,180.00 | 11,180.00 | 0.09% | 31,656 |
| Nov 4, 2025 | 11,490.00 | 11,500.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.79% | 46,679 |
| Nov 3, 2025 | 11,890.00 | 12,050.00 | 11,450.00 | 11,490.00 | 11,490.00 | -2.63% | 40,270 |
| Oct 31, 2025 | 12,000.00 | 12,100.00 | 11,710.00 | 11,800.00 | 11,800.00 | -3.44% | 34,155 |
| Oct 30, 2025 | 11,910.00 | 12,500.00 | 11,850.00 | 12,220.00 | 12,220.00 | 3.30% | 101,828 |
| Oct 29, 2025 | 12,050.00 | 12,050.00 | 11,730.00 | 11,830.00 | 11,830.00 | -1.83% | 21,134 |
| Oct 28, 2025 | 11,890.00 | 12,090.00 | 11,840.00 | 12,050.00 | 12,050.00 | 1.09% | 22,288 |
| Oct 27, 2025 | 11,960.00 | 12,080.00 | 11,720.00 | 11,920.00 | 11,920.00 | 0.17% | 20,322 |
| Oct 24, 2025 | 11,990.00 | 12,040.00 | 11,790.00 | 11,900.00 | 11,900.00 | -0.75% | 25,257 |
| Oct 23, 2025 | 12,100.00 | 12,100.00 | 11,800.00 | 11,990.00 | 11,990.00 | 0.08% | 29,851 |
| Oct 22, 2025 | 11,590.00 | 11,980.00 | 11,380.00 | 11,980.00 | 11,980.00 | 3.36% | 34,895 |
| Oct 21, 2025 | 11,430.00 | 11,690.00 | 11,400.00 | 11,590.00 | 11,590.00 | 0.78% | 29,398 |
| Oct 20, 2025 | 11,490.00 | 11,550.00 | 11,370.00 | 11,500.00 | 11,500.00 | - | 20,887 |
| Oct 17, 2025 | 11,590.00 | 11,590.00 | 11,370.00 | 11,500.00 | 11,500.00 | -0.78% | 17,521 |
| Oct 16, 2025 | 11,720.00 | 11,720.00 | 11,520.00 | 11,590.00 | 11,590.00 | -0.52% | 13,261 |
| Oct 15, 2025 | 11,630.00 | 11,670.00 | 11,470.00 | 11,650.00 | 11,650.00 | 1.48% | 17,151 |
| Oct 14, 2025 | 11,580.00 | 11,730.00 | 11,370.00 | 11,480.00 | 11,480.00 | -1.46% | 22,092 |
| Oct 13, 2025 | 11,810.00 | 11,850.00 | 11,640.00 | 11,650.00 | 11,650.00 | -2.84% | 21,393 |
| Oct 10, 2025 | 12,400.00 | 12,400.00 | 11,800.00 | 11,990.00 | 11,990.00 | -2.60% | 17,410 |
| Oct 2, 2025 | 12,330.00 | 12,330.00 | 11,980.00 | 12,310.00 | 12,310.00 | 1.74% | 28,810 |
| Oct 1, 2025 | 12,100.00 | 12,280.00 | 12,040.00 | 12,100.00 | 12,100.00 | 0.50% | 14,480 |
| Sep 30, 2025 | 12,350.00 | 12,440.00 | 12,040.00 | 12,040.00 | 12,040.00 | -1.55% | 15,366 |
| Sep 29, 2025 | 12,200.00 | 12,490.00 | 12,150.00 | 12,230.00 | 12,230.00 | 0.25% | 18,004 |
| Sep 26, 2025 | 12,400.00 | 12,400.00 | 11,980.00 | 12,200.00 | 12,200.00 | -1.45% | 25,268 |
| Sep 25, 2025 | 12,550.00 | 12,550.00 | 12,120.00 | 12,380.00 | 12,380.00 | -1.35% | 22,331 |
| Sep 24, 2025 | 12,600.00 | 12,720.00 | 12,370.00 | 12,550.00 | 12,550.00 | -0.40% | 12,529 |
| Sep 23, 2025 | 12,700.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | -0.79% | 27,358 |
| Sep 22, 2025 | 12,700.00 | 12,820.00 | 12,570.00 | 12,700.00 | 12,700.00 | 1.20% | 18,893 |
| Sep 19, 2025 | 12,760.00 | 12,760.00 | 12,450.00 | 12,550.00 | 12,550.00 | -0.71% | 15,166 |
| Sep 18, 2025 | 12,750.00 | 12,900.00 | 12,600.00 | 12,640.00 | 12,640.00 | 0.88% | 32,318 |
| Sep 17, 2025 | 12,500.00 | 12,650.00 | 12,490.00 | 12,530.00 | 12,530.00 | 0.40% | 10,637 |
| Sep 16, 2025 | 12,510.00 | 12,620.00 | 12,400.00 | 12,480.00 | 12,480.00 | -1.19% | 25,584 |
| Sep 15, 2025 | 12,670.00 | 12,670.00 | 12,450.00 | 12,630.00 | 12,630.00 | 0.24% | 16,703 |
| Sep 12, 2025 | 12,730.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.02% | 26,192 |
| Sep 11, 2025 | 12,770.00 | 12,900.00 | 12,600.00 | 12,730.00 | 12,730.00 | -0.31% | 12,045 |
| Sep 10, 2025 | 12,700.00 | 12,800.00 | 12,560.00 | 12,770.00 | 12,770.00 | 1.03% | 15,382 |
| Sep 9, 2025 | 12,530.00 | 12,890.00 | 12,410.00 | 12,640.00 | 12,640.00 | 0.88% | 18,172 |
| Sep 8, 2025 | 12,260.00 | 12,530.00 | 12,260.00 | 12,530.00 | 12,530.00 | 2.20% | 10,408 |
| Sep 5, 2025 | 12,300.00 | 12,370.00 | 12,130.00 | 12,260.00 | 12,260.00 | 0.08% | 12,314 |
| Sep 4, 2025 | 12,160.00 | 12,350.00 | 12,160.00 | 12,250.00 | 12,250.00 | 0.74% | 5,271 |
| Sep 3, 2025 | 12,570.00 | 12,570.00 | 12,040.00 | 12,160.00 | 12,160.00 | -2.41% | 22,256 |
| Sep 2, 2025 | 12,220.00 | 12,460.00 | 12,110.00 | 12,460.00 | 12,460.00 | 1.96% | 9,344 |
| Sep 1, 2025 | 12,400.00 | 12,400.00 | 12,180.00 | 12,220.00 | 12,220.00 | -1.85% | 17,486 |
| Aug 29, 2025 | 12,690.00 | 12,720.00 | 12,350.00 | 12,450.00 | 12,450.00 | -1.35% | 27,995 |
| Aug 28, 2025 | 12,690.00 | 12,690.00 | 12,400.00 | 12,620.00 | 12,620.00 | 0.40% | 6,087 |
| Aug 27, 2025 | 12,790.00 | 12,870.00 | 12,400.00 | 12,570.00 | 12,570.00 | -1.72% | 25,151 |
| Aug 26, 2025 | 12,910.00 | 12,920.00 | 12,700.00 | 12,790.00 | 12,790.00 | -0.23% | 5,216 |
| Aug 25, 2025 | 12,830.00 | 13,100.00 | 12,700.00 | 12,820.00 | 12,820.00 | 0.63% | 14,931 |
| Aug 22, 2025 | 13,100.00 | 13,190.00 | 12,740.00 | 12,740.00 | 12,740.00 | -1.70% | 13,455 |
| Aug 21, 2025 | 12,830.00 | 13,100.00 | 12,820.00 | 12,960.00 | 12,960.00 | 1.01% | 12,250 |