Hansol IONES Co.,Ltd. (KOSDAQ:114810)
South Korea
· Delayed Price · Currency is KRW 12,580
+10 (0.08%)
At close: Dec 5, 2025
Hansol IONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,540.00 | 12,610.00 | 12,230.00 | 12,580.00 | 12,580.00 | 0.08% | 208,170 |
| Dec 4, 2025 | 13,010.00 | 13,010.00 | 12,310.00 | 12,570.00 | 12,570.00 | -3.38% | 242,111 |
| Dec 3, 2025 | 13,470.00 | 13,470.00 | 12,950.00 | 13,010.00 | 13,010.00 | -1.81% | 182,344 |
| Dec 2, 2025 | 13,340.00 | 13,470.00 | 13,110.00 | 13,250.00 | 13,250.00 | -0.53% | 256,082 |
| Dec 1, 2025 | 13,100.00 | 13,410.00 | 12,600.00 | 13,320.00 | 13,320.00 | 3.98% | 368,002 |
| Nov 28, 2025 | 12,640.00 | 12,830.00 | 11,550.00 | 12,810.00 | 12,810.00 | 1.18% | 371,757 |
| Nov 27, 2025 | 13,200.00 | 13,350.00 | 12,560.00 | 12,660.00 | 12,660.00 | -3.58% | 268,437 |
| Nov 26, 2025 | 13,250.00 | 13,280.00 | 12,630.00 | 13,130.00 | 13,130.00 | 2.18% | 151,321 |
| Nov 25, 2025 | 12,870.00 | 13,330.00 | 12,710.00 | 12,850.00 | 12,850.00 | 2.80% | 239,567 |
| Nov 24, 2025 | 12,550.00 | 12,780.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.16% | 127,929 |
| Nov 21, 2025 | 12,920.00 | 13,270.00 | 12,380.00 | 12,480.00 | 12,480.00 | -10.28% | 522,681 |
| Nov 20, 2025 | 14,220.00 | 14,410.00 | 13,790.00 | 13,910.00 | 13,910.00 | 0.51% | 209,268 |
| Nov 19, 2025 | 14,080.00 | 14,240.00 | 13,420.00 | 13,840.00 | 13,840.00 | -2.05% | 242,411 |
| Nov 18, 2025 | 14,600.00 | 14,870.00 | 14,110.00 | 14,130.00 | 14,130.00 | -5.55% | 226,154 |
| Nov 17, 2025 | 14,470.00 | 15,000.00 | 14,430.00 | 14,960.00 | 14,960.00 | 5.20% | 246,603 |
| Nov 14, 2025 | 14,870.00 | 15,100.00 | 14,220.00 | 14,220.00 | 14,220.00 | -8.85% | 430,273 |
| Nov 13, 2025 | 15,080.00 | 15,730.00 | 14,810.00 | 15,600.00 | 15,600.00 | 3.45% | 275,536 |
| Nov 12, 2025 | 15,620.00 | 15,620.00 | 15,020.00 | 15,080.00 | 15,080.00 | -3.77% | 284,658 |
| Nov 11, 2025 | 15,350.00 | 16,400.00 | 15,310.00 | 15,670.00 | 15,670.00 | 2.89% | 533,334 |
| Nov 10, 2025 | 15,120.00 | 15,410.00 | 14,640.00 | 15,230.00 | 15,230.00 | 0.79% | 241,485 |
| Nov 7, 2025 | 15,920.00 | 16,100.00 | 15,040.00 | 15,110.00 | 15,110.00 | -6.96% | 506,599 |
| Nov 6, 2025 | 16,670.00 | 16,980.00 | 15,850.00 | 16,240.00 | 16,240.00 | -1.58% | 650,673 |
| Nov 5, 2025 | 14,800.00 | 16,700.00 | 14,220.00 | 16,500.00 | 16,500.00 | 10.15% | 1,538,249 |
| Nov 4, 2025 | 14,080.00 | 15,150.00 | 13,990.00 | 14,980.00 | 14,980.00 | 8.55% | 1,288,975 |
| Nov 3, 2025 | 13,200.00 | 13,900.00 | 12,860.00 | 13,800.00 | 13,800.00 | 4.47% | 633,272 |
| Oct 31, 2025 | 13,390.00 | 13,450.00 | 13,060.00 | 13,210.00 | 13,210.00 | -1.42% | 201,119 |
| Oct 30, 2025 | 13,480.00 | 13,480.00 | 13,070.00 | 13,400.00 | 13,400.00 | -0.67% | 248,541 |
| Oct 29, 2025 | 13,430.00 | 13,620.00 | 13,120.00 | 13,490.00 | 13,490.00 | 1.73% | 310,941 |
| Oct 28, 2025 | 13,900.00 | 13,900.00 | 13,080.00 | 13,260.00 | 13,260.00 | -4.67% | 505,315 |
| Oct 27, 2025 | 14,390.00 | 14,390.00 | 13,750.00 | 13,910.00 | 13,910.00 | -2.39% | 511,512 |
| Oct 24, 2025 | 15,400.00 | 15,400.00 | 13,720.00 | 14,250.00 | 14,250.00 | -2.33% | 952,760 |
| Oct 23, 2025 | 14,690.00 | 14,840.00 | 14,300.00 | 14,590.00 | 14,590.00 | -2.67% | 374,577 |
| Oct 22, 2025 | 13,840.00 | 15,050.00 | 13,390.00 | 14,990.00 | 14,990.00 | 8.39% | 817,430 |
| Oct 21, 2025 | 14,100.00 | 14,270.00 | 13,810.00 | 13,830.00 | 13,830.00 | -1.50% | 264,464 |
| Oct 20, 2025 | 13,760.00 | 14,390.00 | 13,630.00 | 14,040.00 | 14,040.00 | 2.03% | 307,242 |
| Oct 17, 2025 | 14,000.00 | 14,410.00 | 13,620.00 | 13,760.00 | 13,760.00 | -2.20% | 271,666 |
| Oct 16, 2025 | 13,960.00 | 14,190.00 | 13,750.00 | 14,070.00 | 14,070.00 | 0.79% | 258,934 |
| Oct 15, 2025 | 13,350.00 | 13,980.00 | 13,180.00 | 13,960.00 | 13,960.00 | 5.36% | 346,481 |
| Oct 14, 2025 | 14,460.00 | 14,490.00 | 13,010.00 | 13,250.00 | 13,250.00 | -7.67% | 816,538 |
| Oct 13, 2025 | 13,510.00 | 14,400.00 | 13,510.00 | 14,350.00 | 14,350.00 | 1.06% | 510,744 |
| Oct 10, 2025 | 13,660.00 | 14,270.00 | 13,660.00 | 14,200.00 | 14,200.00 | 7.01% | 614,928 |
| Oct 2, 2025 | 13,460.00 | 13,710.00 | 13,150.00 | 13,270.00 | 13,270.00 | 1.07% | 402,640 |
| Oct 1, 2025 | 13,010.00 | 13,320.00 | 12,840.00 | 13,130.00 | 13,130.00 | 1.08% | 392,400 |
| Sep 30, 2025 | 13,190.00 | 13,340.00 | 12,870.00 | 12,990.00 | 12,990.00 | -0.69% | 138,961 |
| Sep 29, 2025 | 12,890.00 | 13,220.00 | 12,700.00 | 13,080.00 | 13,080.00 | 1.71% | 280,272 |
| Sep 26, 2025 | 12,960.00 | 13,150.00 | 12,630.00 | 12,860.00 | 12,860.00 | -3.31% | 427,809 |
| Sep 25, 2025 | 13,070.00 | 13,530.00 | 12,700.00 | 13,300.00 | 13,300.00 | 0.99% | 498,360 |
| Sep 24, 2025 | 13,000.00 | 13,340.00 | 12,670.00 | 13,170.00 | 13,170.00 | 0.69% | 586,466 |
| Sep 23, 2025 | 13,800.00 | 13,850.00 | 12,950.00 | 13,080.00 | 13,080.00 | -4.94% | 551,602 |
| Sep 22, 2025 | 12,920.00 | 13,890.00 | 12,920.00 | 13,760.00 | 13,760.00 | 6.67% | 757,834 |