It'S Hanbul Co., Ltd. (KRX:226320)
South Korea · Delayed Price · Currency is KRW 11,580
-110 (-0.94%)
At close: Dec 19, 2025
It'S Hanbul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11,630.00 | 11,700.00 | 11,570.00 | 11,580.00 | 11,580.00 | -0.94% | 12,596 |
| Dec 18, 2025 | 11,730.00 | 11,730.00 | 11,570.00 | 11,690.00 | 11,690.00 | -0.34% | 8,102 |
| Dec 17, 2025 | 11,920.00 | 11,990.00 | 11,730.00 | 11,730.00 | 11,730.00 | -1.59% | 11,710 |
| Dec 16, 2025 | 11,610.00 | 11,925.00 | 11,610.00 | 11,920.00 | 11,920.00 | 2.23% | 24,420 |
| Dec 15, 2025 | 11,720.00 | 11,840.00 | 11,600.00 | 11,660.00 | 11,660.00 | -0.51% | 8,146 |
| Dec 12, 2025 | 11,700.00 | 11,770.00 | 11,610.00 | 11,720.00 | 11,720.00 | 0.60% | 7,293 |
| Dec 11, 2025 | 11,690.00 | 11,750.00 | 11,510.00 | 11,650.00 | 11,650.00 | -0.26% | 10,759 |
| Dec 10, 2025 | 11,890.00 | 11,980.00 | 11,630.00 | 11,680.00 | 11,680.00 | -1.77% | 10,667 |
| Dec 9, 2025 | 11,940.00 | 12,040.00 | 11,690.00 | 11,890.00 | 11,890.00 | -0.42% | 8,663 |
| Dec 8, 2025 | 12,040.00 | 12,040.00 | 11,780.00 | 11,940.00 | 11,940.00 | 1.19% | 12,058 |
| Dec 5, 2025 | 11,830.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.25% | 27,604 |
| Dec 4, 2025 | 11,960.00 | 12,000.00 | 11,680.00 | 11,830.00 | 11,830.00 | -0.76% | 14,725 |
| Dec 3, 2025 | 11,800.00 | 11,940.00 | 11,710.00 | 11,920.00 | 11,920.00 | 1.02% | 18,637 |
| Dec 2, 2025 | 11,700.00 | 11,870.00 | 11,580.00 | 11,800.00 | 11,800.00 | 1.72% | 26,140 |
| Dec 1, 2025 | 11,620.00 | 11,840.00 | 11,470.00 | 11,600.00 | 11,600.00 | 0.26% | 21,045 |
| Nov 28, 2025 | 11,170.00 | 11,600.00 | 11,160.00 | 11,570.00 | 11,570.00 | 2.94% | 27,460 |
| Nov 27, 2025 | 11,300.00 | 11,360.00 | 11,160.00 | 11,240.00 | 11,240.00 | 0.27% | 14,926 |
| Nov 26, 2025 | 11,310.00 | 11,320.00 | 11,160.00 | 11,210.00 | 11,210.00 | 0.18% | 20,989 |
| Nov 25, 2025 | 11,250.00 | 11,470.00 | 11,160.00 | 11,190.00 | 11,190.00 | -0.62% | 20,608 |
| Nov 24, 2025 | 11,480.00 | 11,480.00 | 11,230.00 | 11,260.00 | 11,260.00 | -0.35% | 13,190 |
| Nov 21, 2025 | 11,440.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | -1.22% | 20,004 |
| Nov 20, 2025 | 11,330.00 | 11,500.00 | 11,100.00 | 11,440.00 | 11,440.00 | 2.14% | 28,386 |
| Nov 19, 2025 | 11,100.00 | 11,530.00 | 11,010.00 | 11,200.00 | 11,200.00 | 0.90% | 10,057 |
| Nov 18, 2025 | 11,150.00 | 11,420.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.07% | 7,958 |
| Nov 17, 2025 | 11,270.00 | 11,490.00 | 10,950.00 | 11,220.00 | 11,220.00 | -0.27% | 8,025 |
| Nov 14, 2025 | 11,470.00 | 11,500.00 | 11,220.00 | 11,250.00 | 11,250.00 | -2.09% | 8,106 |
| Nov 13, 2025 | 11,380.00 | 11,560.00 | 11,370.00 | 11,490.00 | 11,490.00 | 0.44% | 12,554 |
| Nov 12, 2025 | 11,270.00 | 11,450.00 | 11,270.00 | 11,440.00 | 11,440.00 | 1.51% | 11,884 |
| Nov 11, 2025 | 11,130.00 | 11,410.00 | 11,130.00 | 11,270.00 | 11,270.00 | 0.81% | 17,204 |
| Nov 10, 2025 | 11,050.00 | 11,190.00 | 10,990.00 | 11,180.00 | 11,180.00 | 1.27% | 14,419 |
| Nov 7, 2025 | 11,090.00 | 11,480.00 | 10,970.00 | 11,040.00 | 11,040.00 | -0.45% | 26,782 |
| Nov 6, 2025 | 11,140.00 | 11,290.00 | 10,990.00 | 11,090.00 | 11,090.00 | -0.45% | 14,993 |
| Nov 5, 2025 | 11,220.00 | 11,260.00 | 10,880.00 | 11,140.00 | 11,140.00 | -0.27% | 34,908 |
| Nov 4, 2025 | 11,490.00 | 11,500.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.79% | 40,829 |
| 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% | 32,992 |
| 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% | 21,218 |
| 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% | 27,830 |
| 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% | 26,417 |
| 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% | 16,914 |
| 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% | 16,363 |
| 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% | 19,904 |