It'S Hanbul Co., Ltd. (KRX:226320)
South Korea · Delayed Price · Currency is KRW 11,450
-30 (-0.26%)
At close: Jan 9, 2026
It'S Hanbul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11,460.00 | 11,460.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.26% | 14,560 |
| Jan 8, 2026 | 11,400.00 | 11,560.00 | 11,270.00 | 11,480.00 | 11,480.00 | -0.26% | 25,238 |
| Jan 7, 2026 | 11,510.00 | 11,710.00 | 11,280.00 | 11,510.00 | 11,510.00 | - | 30,215 |
| Jan 6, 2026 | 11,730.00 | 11,750.00 | 11,300.00 | 11,510.00 | 11,510.00 | -2.37% | 30,547 |
| Jan 5, 2026 | 11,890.00 | 11,890.00 | 11,520.00 | 11,790.00 | 11,790.00 | -0.84% | 36,054 |
| Jan 2, 2026 | 11,290.00 | 11,890.00 | 11,290.00 | 11,890.00 | 11,890.00 | 6.92% | 40,983 |
| Dec 30, 2025 | 11,290.00 | 11,290.00 | 11,120.00 | 11,120.00 | 11,120.00 | -0.63% | 14,089 |
| Dec 29, 2025 | 11,300.00 | 11,440.00 | 11,180.00 | 11,190.00 | 11,190.00 | -1.41% | 10,544 |
| Dec 26, 2025 | 11,350.00 | 11,470.00 | 11,300.00 | 11,350.00 | 11,100.00 | -0.09% | 26,591 |
| Dec 24, 2025 | 11,500.00 | 11,550.00 | 11,360.00 | 11,360.00 | 11,109.78 | -0.79% | 15,797 |
| Dec 23, 2025 | 11,590.00 | 11,650.00 | 11,450.00 | 11,450.00 | 11,197.80 | -0.78% | 18,799 |
| Dec 22, 2025 | 11,590.00 | 11,690.00 | 11,540.00 | 11,540.00 | 11,285.81 | -0.35% | 14,882 |
| Dec 19, 2025 | 11,630.00 | 11,700.00 | 11,570.00 | 11,580.00 | 11,324.93 | -0.94% | 12,596 |
| Dec 18, 2025 | 11,730.00 | 11,730.00 | 11,570.00 | 11,690.00 | 11,432.51 | -0.34% | 9,632 |
| Dec 17, 2025 | 11,920.00 | 11,990.00 | 11,730.00 | 11,730.00 | 11,471.63 | -1.59% | 11,710 |
| Dec 16, 2025 | 11,610.00 | 11,925.00 | 11,610.00 | 11,920.00 | 11,657.44 | 2.23% | 24,502 |
| Dec 15, 2025 | 11,720.00 | 11,840.00 | 11,600.00 | 11,660.00 | 11,403.17 | -0.51% | 8,147 |
| Dec 12, 2025 | 11,700.00 | 11,770.00 | 11,610.00 | 11,720.00 | 11,461.85 | 0.60% | 7,344 |
| Dec 11, 2025 | 11,690.00 | 11,750.00 | 11,510.00 | 11,650.00 | 11,393.39 | -0.26% | 10,760 |
| Dec 10, 2025 | 11,890.00 | 11,980.00 | 11,630.00 | 11,680.00 | 11,422.73 | -1.77% | 10,667 |
| Dec 9, 2025 | 11,940.00 | 12,040.00 | 11,690.00 | 11,890.00 | 11,628.11 | -0.42% | 8,663 |
| Dec 8, 2025 | 12,040.00 | 12,040.00 | 11,780.00 | 11,940.00 | 11,677.00 | 1.19% | 12,058 |
| Dec 5, 2025 | 11,830.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,540.09 | -0.25% | 27,604 |
| Dec 4, 2025 | 11,960.00 | 12,000.00 | 11,680.00 | 11,830.00 | 11,569.43 | -0.76% | 14,725 |
| Dec 3, 2025 | 11,800.00 | 11,940.00 | 11,710.00 | 11,920.00 | 11,657.44 | 1.02% | 18,637 |
| Dec 2, 2025 | 11,700.00 | 11,870.00 | 11,580.00 | 11,800.00 | 11,540.09 | 1.72% | 26,140 |
| Dec 1, 2025 | 11,620.00 | 11,840.00 | 11,470.00 | 11,600.00 | 11,344.49 | 0.26% | 21,045 |
| Nov 28, 2025 | 11,170.00 | 11,600.00 | 11,160.00 | 11,570.00 | 11,315.15 | 2.94% | 27,460 |
| Nov 27, 2025 | 11,300.00 | 11,360.00 | 11,160.00 | 11,240.00 | 10,992.42 | 0.27% | 14,926 |
| Nov 26, 2025 | 11,310.00 | 11,320.00 | 11,160.00 | 11,210.00 | 10,963.08 | 0.18% | 20,989 |
| Nov 25, 2025 | 11,250.00 | 11,470.00 | 11,160.00 | 11,190.00 | 10,943.52 | -0.62% | 20,608 |
| Nov 24, 2025 | 11,480.00 | 11,480.00 | 11,230.00 | 11,260.00 | 11,011.98 | -0.35% | 13,190 |
| Nov 21, 2025 | 11,440.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,051.10 | -1.22% | 20,004 |
| Nov 20, 2025 | 11,330.00 | 11,500.00 | 11,100.00 | 11,440.00 | 11,188.02 | 2.14% | 28,386 |
| Nov 19, 2025 | 11,100.00 | 11,530.00 | 11,010.00 | 11,200.00 | 10,953.30 | 0.90% | 10,057 |
| Nov 18, 2025 | 11,150.00 | 11,420.00 | 11,000.00 | 11,100.00 | 10,855.51 | -1.07% | 7,958 |
| Nov 17, 2025 | 11,270.00 | 11,490.00 | 10,950.00 | 11,220.00 | 10,972.86 | -0.27% | 8,025 |
| Nov 14, 2025 | 11,470.00 | 11,500.00 | 11,220.00 | 11,250.00 | 11,002.20 | -2.09% | 8,106 |
| Nov 13, 2025 | 11,380.00 | 11,560.00 | 11,370.00 | 11,490.00 | 11,236.92 | 0.44% | 12,554 |
| Nov 12, 2025 | 11,270.00 | 11,450.00 | 11,270.00 | 11,440.00 | 11,188.02 | 1.51% | 11,884 |
| Nov 11, 2025 | 11,130.00 | 11,410.00 | 11,130.00 | 11,270.00 | 11,021.76 | 0.81% | 17,204 |
| Nov 10, 2025 | 11,050.00 | 11,190.00 | 10,990.00 | 11,180.00 | 10,933.74 | 1.27% | 14,419 |
| Nov 7, 2025 | 11,090.00 | 11,480.00 | 10,970.00 | 11,040.00 | 10,796.83 | -0.45% | 26,782 |
| Nov 6, 2025 | 11,140.00 | 11,290.00 | 10,990.00 | 11,090.00 | 10,845.73 | -0.45% | 14,993 |
| Nov 5, 2025 | 11,220.00 | 11,260.00 | 10,880.00 | 11,140.00 | 10,894.63 | -0.27% | 34,908 |
| Nov 4, 2025 | 11,490.00 | 11,500.00 | 11,170.00 | 11,170.00 | 10,923.96 | -2.79% | 40,829 |
| Nov 3, 2025 | 11,890.00 | 12,050.00 | 11,450.00 | 11,490.00 | 11,236.92 | -2.63% | 40,270 |
| Oct 31, 2025 | 12,000.00 | 12,100.00 | 11,710.00 | 11,800.00 | 11,540.09 | -3.44% | 32,992 |
| Oct 30, 2025 | 11,910.00 | 12,500.00 | 11,850.00 | 12,220.00 | 11,950.84 | 3.30% | 101,828 |
| Oct 29, 2025 | 12,050.00 | 12,050.00 | 11,730.00 | 11,830.00 | 11,569.43 | -1.83% | 21,134 |