It'S Hanbul Co., Ltd. (KRX:226320)
South Korea · Delayed Price · Currency is KRW 11,820
-80 (-0.67%)
Last updated: May 19, 2026, 1:56 PM KST
It'S Hanbul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 12,740.00 | 12,780.00 | 12,280.00 | 12,500.00 | 12,500.00 | 1.05% | 89,403 |
| Apr 30, 2026 | 12,710.00 | 12,760.00 | 12,300.00 | 12,370.00 | 12,370.00 | -6.00% | 110,213 |
| Apr 29, 2026 | 13,850.00 | 14,200.00 | 12,830.00 | 13,160.00 | 13,160.00 | 16.25% | 608,047 |
| Apr 28, 2026 | 11,300.00 | 11,440.00 | 11,080.00 | 11,320.00 | 11,320.00 | 0.18% | 60,035 |
| Apr 27, 2026 | 11,340.00 | 11,460.00 | 11,250.00 | 11,300.00 | 11,300.00 | -2.67% | 62,009 |
| Apr 24, 2026 | 11,300.00 | 11,820.00 | 11,120.00 | 11,610.00 | 11,610.00 | 11.85% | 230,749 |
| Apr 23, 2026 | 10,540.00 | 10,540.00 | 10,375.00 | 10,380.00 | 10,380.00 | -0.67% | 15,760 |
| Apr 22, 2026 | 10,570.00 | 10,570.00 | 10,390.00 | 10,450.00 | 10,450.00 | -0.76% | 17,671 |
| Apr 21, 2026 | 10,530.00 | 10,620.00 | 10,510.00 | 10,530.00 | 10,530.00 | -0.57% | 12,013 |
| Apr 20, 2026 | 10,590.00 | 10,730.00 | 10,510.00 | 10,590.00 | 10,590.00 | 0.57% | 8,964 |
| Apr 17, 2026 | 10,600.00 | 10,630.00 | 10,500.00 | 10,530.00 | 10,530.00 | 0.10% | 12,157 |
| Apr 16, 2026 | 10,480.00 | 10,620.00 | 10,380.00 | 10,520.00 | 10,520.00 | 1.35% | 15,387 |
| Apr 15, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,380.00 | 10,380.00 | 0.78% | 12,359 |
| Apr 14, 2026 | 10,400.00 | 10,440.00 | 10,290.00 | 10,300.00 | 10,300.00 | 0.59% | 9,180 |
| Apr 13, 2026 | 10,220.00 | 10,370.00 | 10,090.00 | 10,240.00 | 10,240.00 | -0.39% | 10,768 |
| Apr 10, 2026 | 10,400.00 | 10,420.00 | 10,250.00 | 10,280.00 | 10,280.00 | -0.96% | 9,235 |
| Apr 9, 2026 | 10,100.00 | 10,390.00 | 10,040.00 | 10,380.00 | 10,380.00 | 3.39% | 39,059 |
| Apr 8, 2026 | 10,080.00 | 10,100.00 | 9,990.00 | 10,040.00 | 10,040.00 | 1.83% | 16,470 |
| Apr 7, 2026 | 9,940.00 | 10,040.00 | 9,860.00 | 9,860.00 | 9,860.00 | -0.40% | 9,595 |
| Apr 6, 2026 | 9,970.00 | 10,020.00 | 9,860.00 | 9,900.00 | 9,900.00 | -0.70% | 14,166 |
| Apr 3, 2026 | 10,030.00 | 10,140.00 | 9,950.00 | 9,970.00 | 9,970.00 | - | 13,205 |
| Apr 2, 2026 | 10,150.00 | 10,350.00 | 9,890.00 | 9,970.00 | 9,970.00 | -1.77% | 12,931 |
| Apr 1, 2026 | 10,260.00 | 10,280.00 | 10,120.00 | 10,150.00 | 10,150.00 | 1.50% | 14,626 |
| Mar 31, 2026 | 10,070.00 | 10,200.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.10% | 16,870 |
| Mar 30, 2026 | 10,070.00 | 10,260.00 | 9,930.00 | 10,010.00 | 10,010.00 | -1.57% | 12,108 |
| Mar 27, 2026 | 10,060.00 | 10,340.00 | 10,000.00 | 10,170.00 | 10,170.00 | 0.20% | 21,025 |
| Mar 26, 2026 | 10,460.00 | 10,460.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.50% | 11,177 |
| Mar 25, 2026 | 10,330.00 | 10,410.00 | 10,240.00 | 10,410.00 | 10,410.00 | 1.56% | 10,224 |
| Mar 24, 2026 | 10,210.00 | 10,250.00 | 10,070.00 | 10,250.00 | 10,250.00 | 1.49% | 15,548 |
| Mar 23, 2026 | 10,290.00 | 10,290.00 | 10,040.00 | 10,100.00 | 10,100.00 | -2.42% | 12,520 |
| Mar 20, 2026 | 10,300.00 | 10,450.00 | 10,210.00 | 10,350.00 | 10,350.00 | 1.17% | 16,943 |
| Mar 19, 2026 | 10,200.00 | 10,280.00 | 10,130.00 | 10,230.00 | 10,230.00 | - | 11,679 |
| Mar 18, 2026 | 10,310.00 | 10,350.00 | 10,200.00 | 10,230.00 | 10,230.00 | 0.29% | 12,779 |
| Mar 17, 2026 | 10,150.00 | 10,330.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.69% | 9,913 |
| Mar 16, 2026 | 10,230.00 | 10,230.00 | 10,070.00 | 10,130.00 | 10,130.00 | -0.98% | 10,315 |
| Mar 13, 2026 | 10,230.00 | 10,420.00 | 10,050.00 | 10,230.00 | 10,230.00 | 0.20% | 37,247 |
| Mar 12, 2026 | 10,290.00 | 10,350.00 | 10,160.00 | 10,210.00 | 10,210.00 | 0.10% | 10,084 |
| Mar 11, 2026 | 10,210.00 | 10,520.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.10% | 13,061 |
| Mar 10, 2026 | 10,110.00 | 10,280.00 | 10,110.00 | 10,210.00 | 10,210.00 | 2.61% | 11,798 |
| Mar 9, 2026 | 9,830.00 | 10,220.00 | 9,830.00 | 9,950.00 | 9,950.00 | -4.23% | 23,691 |
| Mar 6, 2026 | 10,450.00 | 10,650.00 | 10,150.00 | 10,390.00 | 10,390.00 | -0.76% | 21,708 |