It'S Hanbul Co., Ltd. (KRX:226320)
South Korea · Delayed Price · Currency is KRW 10,800
+320 (3.05%)
Sep 18, 2026, 3:30 PM KST
It'S Hanbul Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,570.00 | 10,870.00 | 10,510.00 | 10,800.00 | 10,800.00 | 3.05% | 30,796 |
| Sep 17, 2026 | 10,370.00 | 10,670.00 | 10,370.00 | 10,480.00 | 10,480.00 | 0.67% | 23,607 |
| Sep 16, 2026 | 10,400.00 | 10,600.00 | 10,330.00 | 10,410.00 | 10,410.00 | -0.19% | 14,888 |
| Sep 15, 2026 | 10,450.00 | 10,650.00 | 10,430.00 | 10,430.00 | 10,430.00 | -2.52% | 17,459 |
| Sep 14, 2026 | 10,500.00 | 10,730.00 | 10,330.00 | 10,700.00 | 10,700.00 | 2.79% | 40,447 |
| Sep 11, 2026 | 10,240.00 | 10,640.00 | 10,110.00 | 10,410.00 | 10,410.00 | 1.96% | 62,619 |
| Sep 10, 2026 | 10,130.00 | 10,210.00 | 10,090.00 | 10,210.00 | 10,210.00 | 0.79% | 11,682 |
| Sep 9, 2026 | 10,200.00 | 10,340.00 | 10,130.00 | 10,130.00 | 10,130.00 | -1.17% | 19,032 |
| Sep 8, 2026 | 10,500.00 | 10,530.00 | 10,220.00 | 10,250.00 | 10,250.00 | -1.44% | 24,825 |
| Sep 7, 2026 | 10,590.00 | 10,600.00 | 10,370.00 | 10,400.00 | 10,400.00 | -1.98% | 12,461 |
| Sep 4, 2026 | 10,590.00 | 10,650.00 | 10,480.00 | 10,610.00 | 10,610.00 | 0.76% | 15,431 |
| Sep 3, 2026 | 10,880.00 | 10,980.00 | 10,360.00 | 10,530.00 | 10,530.00 | -2.59% | 46,816 |
| Sep 2, 2026 | 11,000.00 | 11,080.00 | 10,800.00 | 10,810.00 | 10,810.00 | -3.48% | 26,191 |
| Sep 1, 2026 | 11,140.00 | 11,350.00 | 11,020.00 | 11,200.00 | 11,200.00 | 0.18% | 49,901 |
| Aug 31, 2026 | 11,410.00 | 11,410.00 | 11,010.00 | 11,180.00 | 11,180.00 | -2.02% | 34,936 |
| Aug 28, 2026 | 10,750.00 | 11,480.00 | 10,750.00 | 11,410.00 | 11,410.00 | 5.75% | 77,413 |
| Aug 27, 2026 | 10,870.00 | 10,940.00 | 10,670.00 | 10,790.00 | 10,790.00 | -1.82% | 23,206 |
| Aug 26, 2026 | 10,770.00 | 11,000.00 | 10,680.00 | 10,990.00 | 10,990.00 | 0.27% | 30,955 |
| Aug 25, 2026 | 10,270.00 | 11,090.00 | 10,230.00 | 10,960.00 | 10,960.00 | 5.49% | 73,302 |
| Aug 24, 2026 | 10,110.00 | 10,520.00 | 10,110.00 | 10,390.00 | 10,390.00 | 1.66% | 30,302 |
| Aug 21, 2026 | 10,500.00 | 10,510.00 | 10,000.00 | 10,220.00 | 10,220.00 | -4.66% | 49,915 |
| Aug 20, 2026 | 10,790.00 | 10,890.00 | 10,650.00 | 10,720.00 | 10,720.00 | -4.20% | 58,612 |
| Aug 19, 2026 | 11,380.00 | 11,390.00 | 10,710.00 | 11,190.00 | 11,190.00 | 1.82% | 178,754 |
| Aug 18, 2026 | 10,810.00 | 10,990.00 | 10,520.00 | 10,990.00 | 10,990.00 | 0.46% | 59,273 |
| Aug 14, 2026 | 10,930.00 | 11,090.00 | 10,800.00 | 10,940.00 | 10,940.00 | 2.15% | 29,688 |
| Aug 13, 2026 | 11,000.00 | 11,200.00 | 10,710.00 | 10,710.00 | 10,710.00 | -6.22% | 73,311 |
| Aug 12, 2026 | 11,450.00 | 11,970.00 | 10,990.00 | 11,420.00 | 11,420.00 | 3.63% | 210,221 |
| Aug 11, 2026 | 10,610.00 | 11,090.00 | 10,590.00 | 11,020.00 | 11,020.00 | 5.76% | 89,197 |
| Aug 10, 2026 | 10,060.00 | 10,490.00 | 9,990.00 | 10,420.00 | 10,420.00 | 3.17% | 31,914 |
| Aug 7, 2026 | 9,980.00 | 10,200.00 | 9,890.00 | 10,100.00 | 10,100.00 | 0.60% | 14,585 |
| Aug 6, 2026 | 9,600.00 | 10,090.00 | 9,600.00 | 10,040.00 | 10,040.00 | 3.93% | 31,614 |
| Aug 5, 2026 | 9,530.00 | 9,770.00 | 9,500.00 | 9,660.00 | 9,660.00 | 2.11% | 16,234 |
| Aug 4, 2026 | 9,180.00 | 9,710.00 | 9,180.00 | 9,460.00 | 9,460.00 | 2.16% | 26,155 |
| Aug 3, 2026 | 9,280.00 | 9,440.00 | 9,180.00 | 9,260.00 | 9,260.00 | 0.33% | 18,918 |
| Jul 31, 2026 | 9,120.00 | 9,350.00 | 9,040.00 | 9,230.00 | 9,230.00 | 3.24% | 13,416 |
| Jul 30, 2026 | 8,200.00 | 9,400.00 | 8,200.00 | 8,940.00 | 8,940.00 | 1.94% | 22,480 |
| Jul 29, 2026 | 9,200.00 | 9,430.00 | 8,570.00 | 8,770.00 | 8,770.00 | -3.84% | 41,884 |
| Jul 28, 2026 | 9,330.00 | 9,420.00 | 9,100.00 | 9,120.00 | 9,120.00 | -3.29% | 12,824 |
| Jul 27, 2026 | 9,270.00 | 9,550.00 | 9,170.00 | 9,430.00 | 9,430.00 | 2.72% | 15,366 |
| Jul 24, 2026 | 9,250.00 | 9,430.00 | 9,170.00 | 9,180.00 | 9,180.00 | -2.44% | 18,895 |
| Jul 23, 2026 | 9,140.00 | 9,410.00 | 9,110.00 | 9,410.00 | 9,410.00 | 2.51% | 16,083 |
| Jul 22, 2026 | 9,550.00 | 9,620.00 | 9,160.00 | 9,180.00 | 9,180.00 | -2.44% | 34,270 |
| Jul 21, 2026 | 9,430.00 | 9,700.00 | 9,360.00 | 9,410.00 | 9,410.00 | -2.79% | 23,016 |
| Jul 20, 2026 | 9,800.00 | 9,960.00 | 9,510.00 | 9,680.00 | 9,680.00 | -2.91% | 20,006 |
| Jul 16, 2026 | 10,110.00 | 10,180.00 | 9,820.00 | 9,970.00 | 9,970.00 | 0.20% | 22,579 |
| Jul 15, 2026 | 9,970.00 | 10,110.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.10% | 13,334 |
| Jul 14, 2026 | 10,250.00 | 10,260.00 | 9,810.00 | 9,960.00 | 9,960.00 | -0.50% | 66,167 |
| Jul 13, 2026 | 10,240.00 | 10,480.00 | 9,920.00 | 10,010.00 | 10,010.00 | -3.10% | 31,687 |
| Jul 10, 2026 | 10,120.00 | 10,440.00 | 9,880.00 | 10,330.00 | 10,330.00 | -0.48% | 32,181 |
| Jul 9, 2026 | 10,350.00 | 10,550.00 | 9,710.00 | 10,380.00 | 10,380.00 | -5.64% | 93,208 |