It'S Hanbul Co., Ltd. (KRX:226320)
South Korea · Delayed Price · Currency is KRW 9,680.00
-290.00 (-2.91%)
Jul 20, 2026, 3:30 PM KST
It'S Hanbul Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10,110.00 | 10,180.00 | 9,820.00 | 9,970.00 | 9,970.00 | 0.20% | 22,578 |
| 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% | 27,511 |
| 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 |
| Jul 8, 2026 | 10,750.00 | 11,200.00 | 9,880.00 | 11,000.00 | 11,000.00 | 13.52% | 191,598 |
| Jul 7, 2026 | 9,550.00 | 9,960.00 | 9,120.00 | 9,690.00 | 9,690.00 | 1.36% | 35,333 |
| Jul 6, 2026 | 9,720.00 | 9,900.00 | 9,560.00 | 9,560.00 | 9,560.00 | -1.14% | 25,548 |
| Jul 3, 2026 | 9,590.00 | 9,880.00 | 9,590.00 | 9,670.00 | 9,670.00 | 0.94% | 28,845 |
| Jul 2, 2026 | 9,330.00 | 9,800.00 | 9,230.00 | 9,580.00 | 9,580.00 | 1.91% | 31,230 |
| Jul 1, 2026 | 9,160.00 | 9,550.00 | 9,160.00 | 9,400.00 | 9,400.00 | 2.84% | 19,319 |
| Jun 30, 2026 | 9,460.00 | 9,500.00 | 9,140.00 | 9,140.00 | 9,140.00 | -3.69% | 13,009 |
| Jun 29, 2026 | 8,770.00 | 9,490.00 | 8,770.00 | 9,490.00 | 9,490.00 | 7.35% | 42,803 |
| Jun 26, 2026 | 9,070.00 | 9,070.00 | 8,670.00 | 8,840.00 | 8,840.00 | -3.28% | 36,213 |
| Jun 25, 2026 | 8,990.00 | 9,250.00 | 8,940.00 | 9,140.00 | 9,140.00 | 1.78% | 23,056 |
| Jun 24, 2026 | 8,710.00 | 9,230.00 | 8,710.00 | 8,980.00 | 8,980.00 | -0.44% | 18,814 |
| Jun 23, 2026 | 9,230.00 | 9,460.00 | 8,950.00 | 9,020.00 | 9,020.00 | -3.01% | 35,175 |
| Jun 22, 2026 | 9,580.00 | 9,790.00 | 9,290.00 | 9,300.00 | 9,300.00 | -1.80% | 16,022 |
| Jun 19, 2026 | 9,820.00 | 9,880.00 | 9,270.00 | 9,470.00 | 9,470.00 | -3.56% | 38,442 |
| Jun 18, 2026 | 10,110.00 | 10,140.00 | 9,750.00 | 9,820.00 | 9,820.00 | -3.44% | 15,829 |
| Jun 17, 2026 | 10,090.00 | 10,380.00 | 10,010.00 | 10,170.00 | 10,170.00 | 1.50% | 19,604 |
| Jun 16, 2026 | 9,940.00 | 10,050.00 | 9,820.00 | 10,020.00 | 10,020.00 | 2.04% | 13,006 |
| Jun 15, 2026 | 9,830.00 | 10,000.00 | 9,770.00 | 9,820.00 | 9,820.00 | 0.51% | 12,873 |
| Jun 12, 2026 | 9,970.00 | 9,970.00 | 9,750.00 | 9,770.00 | 9,770.00 | 0.51% | 23,461 |
| Jun 11, 2026 | 9,400.00 | 9,720.00 | 9,150.00 | 9,720.00 | 9,720.00 | 2.32% | 15,911 |
| Jun 10, 2026 | 9,940.00 | 9,940.00 | 9,370.00 | 9,500.00 | 9,500.00 | -2.06% | 28,697 |
| Jun 9, 2026 | 9,180.00 | 9,770.00 | 9,180.00 | 9,700.00 | 9,700.00 | 5.21% | 45,973 |
| Jun 8, 2026 | 9,100.00 | 9,400.00 | 9,100.00 | 9,220.00 | 9,220.00 | -5.63% | 33,652 |
| Jun 5, 2026 | 9,690.00 | 10,150.00 | 9,690.00 | 9,770.00 | 9,770.00 | -0.10% | 19,209 |
| Jun 4, 2026 | 9,570.00 | 10,050.00 | 9,570.00 | 9,780.00 | 9,780.00 | 1.45% | 51,069 |
| Jun 2, 2026 | 9,860.00 | 9,960.00 | 9,560.00 | 9,640.00 | 9,640.00 | -3.02% | 36,641 |
| Jun 1, 2026 | 10,320.00 | 10,460.00 | 9,910.00 | 9,940.00 | 9,940.00 | -6.05% | 59,763 |
| May 29, 2026 | 10,780.00 | 11,190.00 | 10,420.00 | 10,580.00 | 10,580.00 | -1.95% | 45,499 |
| May 28, 2026 | 11,600.00 | 11,640.00 | 10,470.00 | 10,790.00 | 10,790.00 | -5.02% | 49,340 |
| May 27, 2026 | 11,890.00 | 12,070.00 | 11,350.00 | 11,360.00 | 11,360.00 | -5.88% | 34,319 |
| May 26, 2026 | 12,450.00 | 12,490.00 | 11,850.00 | 12,070.00 | 12,070.00 | -1.15% | 29,262 |
| May 22, 2026 | 11,680.00 | 12,240.00 | 11,680.00 | 12,210.00 | 12,210.00 | 6.45% | 35,681 |
| May 21, 2026 | 11,350.00 | 11,750.00 | 11,320.00 | 11,470.00 | 11,470.00 | 0.97% | 40,337 |
| May 20, 2026 | 11,900.00 | 11,900.00 | 11,310.00 | 11,360.00 | 11,360.00 | -4.54% | 47,057 |
| May 19, 2026 | 12,200.00 | 12,290.00 | 11,690.00 | 11,900.00 | 11,900.00 | - | 63,244 |
| May 18, 2026 | 12,230.00 | 12,230.00 | 11,600.00 | 11,900.00 | 11,900.00 | -3.80% | 45,608 |
| May 15, 2026 | 12,500.00 | 12,710.00 | 12,030.00 | 12,370.00 | 12,370.00 | 1.06% | 106,019 |
| May 14, 2026 | 11,770.00 | 12,680.00 | 11,760.00 | 12,240.00 | 12,240.00 | 2.00% | 88,362 |
| May 13, 2026 | 12,540.00 | 12,540.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.99% | 60,235 |
| May 12, 2026 | 12,230.00 | 12,570.00 | 11,700.00 | 12,120.00 | 12,120.00 | -2.18% | 99,862 |
| May 11, 2026 | 12,690.00 | 13,190.00 | 12,290.00 | 12,390.00 | 12,390.00 | 1.31% | 97,005 |
| May 8, 2026 | 12,870.00 | 12,940.00 | 12,100.00 | 12,230.00 | 12,230.00 | 1.41% | 78,690 |
| May 7, 2026 | 12,210.00 | 12,400.00 | 12,000.00 | 12,060.00 | 12,060.00 | -1.95% | 50,979 |
| May 6, 2026 | 12,390.00 | 12,410.00 | 12,070.00 | 12,300.00 | 12,300.00 | -1.60% | 69,574 |