Skip to main content
Hansol Inticube Co., Ltd. (KOSDAQ:070590)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,813.00
+22.00 (1.23%)
At close: Mar 9, 2026

Hansol Inticube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,791.001,959.001,778.001,813.001,813.001.23%28,735
Mar 6, 20261,762.001,791.001,757.001,791.001,791.000.79%36,103
Mar 5, 20261,792.001,864.001,777.001,777.001,777.00-0.06%82,985
Mar 4, 20261,900.001,901.001,725.001,778.001,778.00-6.42%34,023
Mar 3, 20261,962.001,962.001,858.001,900.001,900.00-3.16%43,240
Feb 27, 20261,920.001,970.001,920.001,962.001,962.002.19%29,939
Feb 26, 20261,914.001,960.001,903.001,920.001,920.000.21%53,412
Feb 25, 20261,871.001,950.001,790.001,916.001,916.003.46%34,792
Feb 24, 20261,775.001,899.001,758.001,852.001,852.004.34%53,775
Feb 23, 20261,807.001,825.001,775.001,775.001,775.00-1.77%31,430
Feb 20, 20261,777.001,814.001,777.001,807.001,807.00-27,115
Feb 19, 20261,839.001,842.001,731.001,807.001,807.00-1.90%34,315
Feb 13, 20261,915.001,915.001,743.001,842.001,842.00-3.81%72,221
Feb 12, 20261,916.001,941.001,884.001,915.001,915.00-26,896
Feb 11, 20261,975.001,975.001,914.001,915.001,915.00-3.04%35,335
Feb 10, 20261,879.001,980.001,776.001,975.001,975.0010.34%128,366
Feb 9, 20261,770.001,799.001,708.001,790.001,790.000.96%40,312
Feb 6, 20261,724.001,808.001,668.001,773.001,773.002.84%50,254
Feb 5, 20261,750.001,750.001,711.001,724.001,724.00-1.49%26,657
Feb 4, 20261,778.001,778.001,740.001,750.001,750.00-1.41%37,465
Feb 3, 20261,879.001,880.001,541.001,775.001,775.00-5.53%415,231
Feb 2, 20261,960.001,960.001,776.001,879.001,879.00-4.13%189,400
Jan 30, 20261,940.001,971.001,872.001,960.001,960.001.03%76,988
Jan 29, 20261,946.001,946.001,845.001,940.001,940.00-75,898
Jan 28, 20261,945.001,945.001,860.001,940.001,940.00-0.26%82,029
Jan 27, 20261,961.001,961.001,925.001,945.001,945.00-13,571
Jan 26, 20261,941.001,949.001,926.001,945.001,945.000.21%28,609
Jan 23, 20261,905.001,950.001,881.001,941.001,941.001.89%25,508
Jan 22, 20261,925.001,926.001,874.001,905.001,905.00-1.04%12,218
Jan 21, 20261,961.001,962.001,883.001,925.001,925.00-1.84%20,288
Jan 20, 20261,930.002,070.001,922.001,961.001,961.001.34%34,858
Jan 19, 20261,966.001,985.001,929.001,935.001,935.00-1.58%14,978
Jan 16, 20262,000.002,015.001,966.001,966.001,966.00-2.19%11,499
Jan 15, 20261,980.002,010.001,963.002,010.002,010.001.46%26,178
Jan 14, 20262,015.002,020.001,976.001,981.001,981.00-1.69%9,297
Jan 13, 20261,900.002,055.001,877.002,015.002,015.006.33%38,032
Jan 12, 20261,933.001,935.001,832.001,895.001,895.00-2.87%27,398
Jan 9, 20261,933.001,970.001,930.001,951.001,951.000.52%12,162
Jan 8, 20261,960.001,960.001,852.001,941.001,941.00-1.77%88,796
Jan 7, 20261,979.002,025.001,863.001,976.001,976.00-0.10%86,008
Jan 6, 20262,070.002,150.001,978.001,978.001,978.00-4.21%100,669
Jan 5, 20262,100.002,180.002,065.002,065.002,065.00-1.67%39,254
Jan 2, 20262,155.002,155.002,095.002,100.002,100.00-2.55%14,896
Dec 30, 20252,110.002,200.002,065.002,155.002,155.002.13%24,267
Dec 29, 20252,030.002,230.002,005.002,110.002,110.003.94%48,000
Dec 26, 20252,080.002,095.002,025.002,030.002,030.00-3.33%46,653
Dec 24, 20252,120.002,120.002,055.002,100.002,100.00-1.87%28,266
Dec 23, 20252,140.002,150.002,070.002,140.002,140.00-35,354
Dec 22, 20252,505.002,510.002,130.002,140.002,140.00-10.08%186,917
Dec 19, 20252,210.002,400.002,210.002,380.002,380.008.18%142,919
Dec 18, 20252,120.002,260.002,055.002,200.002,200.006.80%108,186
Dec 17, 20252,115.002,190.002,060.002,060.002,060.00-3.51%52,483
Dec 16, 20252,100.002,145.002,045.002,135.002,135.001.67%104,752
Dec 15, 20252,250.002,470.001,951.002,100.002,100.00-6.67%934,226
Dec 12, 20252,185.002,290.002,165.002,250.002,250.002.51%12,050
Dec 11, 20252,235.002,235.002,140.002,195.002,195.00-2.01%15,334
Dec 10, 20252,260.002,300.002,170.002,240.002,240.00-0.22%19,348
Dec 9, 20252,160.002,250.002,155.002,245.002,245.003.94%32,610
Dec 8, 20252,190.002,305.002,145.002,160.002,160.00-1.37%24,977
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