It'S Hanbul Co., Ltd. (KRX:226320)
South Korea · Delayed Price · Currency is KRW 12,700
+170 (1.36%)
Last updated: Sep 9, 2025, 2:17 PM KST
It'S Hanbul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12,260.00 | 12,530.00 | 12,260.00 | 12,530.00 | 12,530.00 | 2.20% | 9,797 |
| 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 |
| Aug 20, 2025 | 12,670.00 | 12,970.00 | 12,600.00 | 12,830.00 | 12,830.00 | -1.16% | 17,070 |
| Aug 19, 2025 | 12,920.00 | 12,990.00 | 12,700.00 | 12,980.00 | 12,980.00 | -0.15% | 10,599 |
| Aug 18, 2025 | 13,130.00 | 13,180.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.99% | 8,125 |
| Aug 14, 2025 | 13,090.00 | 13,180.00 | 13,020.00 | 13,130.00 | 13,130.00 | 0.31% | 10,663 |
| Aug 13, 2025 | 13,200.00 | 13,240.00 | 12,750.00 | 13,090.00 | 13,090.00 | 1.32% | 25,310 |
| Aug 12, 2025 | 13,430.00 | 13,540.00 | 12,900.00 | 12,920.00 | 12,920.00 | -3.80% | 52,642 |
| Aug 11, 2025 | 13,560.00 | 13,560.00 | 13,210.00 | 13,430.00 | 13,430.00 | -0.96% | 22,769 |
| Aug 8, 2025 | 13,890.00 | 13,890.00 | 13,400.00 | 13,560.00 | 13,560.00 | -0.59% | 17,839 |
| Aug 7, 2025 | 13,880.00 | 13,880.00 | 13,450.00 | 13,640.00 | 13,640.00 | 0.44% | 23,680 |
| Aug 6, 2025 | 13,290.00 | 13,730.00 | 13,230.00 | 13,580.00 | 13,580.00 | 2.18% | 31,923 |
| Aug 5, 2025 | 13,160.00 | 13,400.00 | 13,100.00 | 13,290.00 | 13,290.00 | 1.22% | 16,634 |
| Aug 4, 2025 | 13,100.00 | 13,590.00 | 12,850.00 | 13,130.00 | 13,130.00 | -0.76% | 50,191 |
| Aug 1, 2025 | 13,800.00 | 13,800.00 | 13,200.00 | 13,230.00 | 13,230.00 | -3.92% | 36,407 |
| Jul 31, 2025 | 13,620.00 | 14,000.00 | 13,560.00 | 13,770.00 | 13,770.00 | 1.25% | 22,120 |
| Jul 30, 2025 | 13,500.00 | 13,880.00 | 13,320.00 | 13,600.00 | 13,600.00 | 0.89% | 25,499 |
| Jul 29, 2025 | 13,130.00 | 13,610.00 | 13,090.00 | 13,480.00 | 13,480.00 | 2.67% | 23,638 |
| Jul 28, 2025 | 13,440.00 | 13,580.00 | 13,110.00 | 13,130.00 | 13,130.00 | -2.31% | 25,833 |
| Jul 25, 2025 | 13,710.00 | 13,790.00 | 13,390.00 | 13,440.00 | 13,440.00 | -1.97% | 24,291 |
| Jul 24, 2025 | 14,240.00 | 14,240.00 | 13,670.00 | 13,710.00 | 13,710.00 | -2.83% | 41,450 |
| Jul 23, 2025 | 14,110.00 | 14,200.00 | 13,950.00 | 14,110.00 | 14,110.00 | 0.28% | 34,671 |
| Jul 22, 2025 | 14,140.00 | 14,230.00 | 13,810.00 | 14,070.00 | 14,070.00 | -0.21% | 51,399 |
| Jul 21, 2025 | 14,050.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 29,281 |
| Jul 18, 2025 | 14,500.00 | 14,560.00 | 13,920.00 | 14,200.00 | 14,200.00 | -2.81% | 73,384 |
| Jul 17, 2025 | 14,660.00 | 14,780.00 | 14,370.00 | 14,610.00 | 14,610.00 | -0.14% | 95,890 |
| Jul 16, 2025 | 14,300.00 | 14,730.00 | 14,300.00 | 14,630.00 | 14,630.00 | 2.81% | 125,347 |
| Jul 15, 2025 | 14,320.00 | 14,400.00 | 14,110.00 | 14,230.00 | 14,230.00 | -0.91% | 47,489 |
| Jul 14, 2025 | 14,790.00 | 14,870.00 | 14,180.00 | 14,360.00 | 14,360.00 | 0.49% | 153,325 |
| Jul 11, 2025 | 14,050.00 | 14,290.00 | 13,910.00 | 14,290.00 | 14,290.00 | 1.71% | 42,838 |
| Jul 10, 2025 | 14,400.00 | 14,770.00 | 14,020.00 | 14,050.00 | 14,050.00 | -1.75% | 130,391 |
| Jul 9, 2025 | 13,740.00 | 14,390.00 | 13,660.00 | 14,300.00 | 14,300.00 | 4.08% | 97,798 |
| Jul 8, 2025 | 13,100.00 | 14,070.00 | 13,100.00 | 13,740.00 | 13,740.00 | 4.89% | 113,896 |
| Jul 7, 2025 | 13,010.00 | 13,280.00 | 12,910.00 | 13,100.00 | 13,100.00 | 0.69% | 27,711 |
| Jul 4, 2025 | 13,370.00 | 13,390.00 | 12,970.00 | 13,010.00 | 13,010.00 | -2.47% | 24,839 |
| Jul 3, 2025 | 13,600.00 | 13,700.00 | 13,280.00 | 13,340.00 | 13,340.00 | -1.40% | 23,075 |
| Jul 2, 2025 | 13,210.00 | 13,750.00 | 13,210.00 | 13,530.00 | 13,530.00 | 2.42% | 31,385 |
| Jul 1, 2025 | 13,400.00 | 13,480.00 | 13,160.00 | 13,210.00 | 13,210.00 | -1.05% | 27,510 |
| Jun 30, 2025 | 13,200.00 | 13,680.00 | 12,960.00 | 13,350.00 | 13,350.00 | 3.25% | 51,631 |