Skip to main content
Hansol Inticube Co., Ltd. (KOSDAQ:070590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
+15.00 (0.69%)
At close: Dec 5, 2025

Hansol Inticube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,170.002,200.002,150.002,190.002,190.000.69%12,891
Dec 4, 20252,175.002,215.002,140.002,175.002,175.00-20,328
Dec 3, 20252,255.002,255.002,150.002,175.002,175.00-4.61%25,435
Dec 2, 20252,320.002,345.002,230.002,280.002,280.00-1.72%26,803
Dec 1, 20252,180.002,395.002,180.002,320.002,320.006.42%128,486
Nov 28, 20252,060.002,285.002,060.002,180.002,180.006.08%115,607
Nov 27, 20252,070.002,080.002,005.002,055.002,055.00-15,980
Nov 26, 20252,155.002,155.002,050.002,055.002,055.00-3.52%25,190
Nov 25, 20252,095.002,135.002,035.002,130.002,130.000.47%31,008
Nov 24, 20252,135.002,140.002,075.002,120.002,120.00-0.70%17,082
Nov 21, 20252,110.002,150.002,040.002,135.002,135.00-31,309
Nov 20, 20252,145.002,160.002,080.002,135.002,135.00-1.16%41,979
Nov 19, 20252,200.002,200.002,060.002,160.002,160.00-1.82%39,201
Nov 18, 20252,255.002,280.002,145.002,200.002,200.00-2.87%88,636
Nov 17, 20252,195.002,275.002,135.002,265.002,265.002.95%84,694
Nov 14, 20252,170.002,230.002,155.002,200.002,200.000.92%53,145
Nov 13, 20252,140.002,265.002,115.002,180.002,180.001.40%64,261
Nov 12, 20252,225.002,230.002,125.002,150.002,150.00-3.37%58,467
Nov 11, 20252,225.002,330.002,150.002,225.002,225.000.45%38,495
Nov 10, 20252,190.002,245.002,100.002,215.002,215.000.68%53,944
Nov 7, 20252,195.002,210.002,125.002,200.002,200.00-53,278
Nov 6, 20252,115.002,255.002,030.002,200.002,200.003.04%27,429
Nov 5, 20252,130.002,290.002,120.002,135.002,135.00-0.70%57,368
Nov 4, 20252,270.002,270.002,115.002,150.002,150.00-6.11%37,276
Nov 3, 20252,295.002,295.002,155.002,290.002,290.00-0.43%43,935
Oct 31, 20252,335.002,370.002,220.002,300.002,300.00-1.71%26,105
Oct 30, 20252,340.002,410.002,275.002,340.002,340.00-0.21%55,340
Oct 29, 20252,415.002,425.002,325.002,345.002,345.00-3.10%40,090
Oct 28, 20252,335.002,435.002,240.002,420.002,420.003.64%54,309
Oct 27, 20252,250.002,420.002,235.002,335.002,335.002.86%122,131
Oct 24, 20252,145.002,355.002,070.002,270.002,270.005.58%75,789
Oct 23, 20252,180.002,250.002,145.002,150.002,150.00-2.27%29,028
Oct 22, 20252,180.002,205.002,070.002,200.002,200.00-45,980
Oct 21, 20252,215.002,230.002,165.002,200.002,200.00-0.90%29,072
Oct 20, 20252,200.002,325.002,100.002,220.002,220.000.91%45,456
Oct 17, 20252,180.002,355.002,020.002,200.002,200.00-116,077
Oct 16, 20252,280.002,280.002,115.002,200.002,200.00-2.65%86,721
Oct 15, 20251,932.002,395.001,932.002,260.002,260.0017.04%773,754
Oct 14, 20252,020.002,025.001,917.001,931.001,931.00-4.41%78,226
Oct 13, 20251,968.002,055.001,915.002,020.002,020.002.33%113,350
Oct 10, 20252,140.002,165.001,940.001,974.001,974.00-7.76%218,328
Oct 2, 20252,150.002,200.002,100.002,140.002,140.00-3.60%113,856
Oct 1, 20252,190.002,240.002,100.002,220.002,220.00-167,645
Sep 30, 20252,410.002,450.002,165.002,220.002,220.00-7.11%325,575
Sep 29, 20251,908.002,400.001,891.002,390.002,390.0024.03%1,231,048
Sep 26, 20251,822.001,929.001,817.001,927.001,927.005.42%91,198
Sep 25, 20251,828.001,901.001,822.001,828.001,828.00-0.11%15,339
Sep 24, 20251,824.001,850.001,824.001,830.001,830.000.33%49,293
Sep 23, 20251,824.001,858.001,820.001,824.001,824.00-15,560
Sep 22, 20251,839.001,873.001,816.001,824.001,824.00-0.82%47,827