It'S Hanbul Co., Ltd. (KRX:226320)
South Korea · Delayed Price · Currency is KRW 11,300
-140 (-1.22%)
At close: Nov 21, 2025
It'S Hanbul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 11,310.00 | 11,320.00 | 11,160.00 | 11,210.00 | 11,210.00 | 0.18% | 20,800 |
| Nov 25, 2025 | 11,250.00 | 11,470.00 | 11,160.00 | 11,190.00 | 11,190.00 | -0.62% | 20,580 |
| Nov 24, 2025 | 11,480.00 | 11,480.00 | 11,230.00 | 11,260.00 | 11,260.00 | -0.35% | 13,031 |
| Nov 21, 2025 | 11,440.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | -1.22% | 19,990 |
| 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 |
| 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% | 13,730 |
| 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% | 11,630 |
| 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% | 15,022 |
| Sep 18, 2025 | 12,750.00 | 12,900.00 | 12,600.00 | 12,640.00 | 12,640.00 | 0.88% | 31,529 |
| 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% | 24,451 |
| Sep 11, 2025 | 12,770.00 | 12,900.00 | 12,600.00 | 12,730.00 | 12,730.00 | -0.31% | 12,045 |