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 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 |
| Sep 19, 2025 | 12,780.00 | 13,280.00 | 12,540.00 | 12,900.00 | 12,900.00 | 1.42% | 817,906 |
| Sep 18, 2025 | 11,850.00 | 12,990.00 | 11,570.00 | 12,720.00 | 12,720.00 | 8.35% | 1,016,049 |
| Sep 17, 2025 | 11,940.00 | 12,000.00 | 11,650.00 | 11,740.00 | 11,740.00 | -2.17% | 337,265 |
| Sep 16, 2025 | 11,600.00 | 12,265.00 | 11,530.00 | 12,000.00 | 12,000.00 | 3.45% | 905,331 |
| Sep 15, 2025 | 11,190.00 | 11,710.00 | 11,010.00 | 11,600.00 | 11,600.00 | 9.43% | 1,165,844 |
| Sep 12, 2025 | 10,200.00 | 10,885.00 | 10,150.00 | 10,600.00 | 10,600.00 | 6.21% | 779,588 |
| Sep 11, 2025 | 10,090.00 | 10,160.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.10% | 211,108 |
| Sep 10, 2025 | 10,060.00 | 10,250.00 | 9,950.00 | 9,990.00 | 9,990.00 | -1.09% | 232,617 |
| Sep 9, 2025 | 10,020.00 | 10,110.00 | 9,900.00 | 10,100.00 | 10,100.00 | 0.50% | 303,708 |
| Sep 8, 2025 | 10,440.00 | 10,460.00 | 10,040.00 | 10,050.00 | 10,050.00 | -2.90% | 461,845 |
| Sep 5, 2025 | 9,570.00 | 10,410.00 | 9,540.00 | 10,350.00 | 10,350.00 | 8.72% | 1,353,691 |
| Sep 4, 2025 | 8,630.00 | 9,620.00 | 8,620.00 | 9,520.00 | 9,520.00 | 10.31% | 945,980 |
| Sep 3, 2025 | 8,590.00 | 8,680.00 | 8,500.00 | 8,630.00 | 8,630.00 | 0.58% | 60,878 |
| Sep 2, 2025 | 8,620.00 | 8,720.00 | 8,480.00 | 8,580.00 | 8,580.00 | - | 114,943 |
| Sep 1, 2025 | 8,980.00 | 9,000.00 | 8,560.00 | 8,580.00 | 8,580.00 | -5.40% | 232,166 |
| Aug 29, 2025 | 9,110.00 | 9,200.00 | 8,970.00 | 9,070.00 | 9,070.00 | 0.11% | 134,896 |
| Aug 28, 2025 | 9,200.00 | 9,350.00 | 9,020.00 | 9,060.00 | 9,060.00 | -1.31% | 205,263 |
| Aug 27, 2025 | 8,870.00 | 9,300.00 | 8,720.00 | 9,180.00 | 9,180.00 | 3.85% | 290,679 |
| Aug 26, 2025 | 8,650.00 | 8,940.00 | 8,650.00 | 8,840.00 | 8,840.00 | 1.26% | 121,946 |
| Aug 25, 2025 | 8,730.00 | 8,850.00 | 8,705.00 | 8,730.00 | 8,730.00 | 0.46% | 77,395 |
| Aug 22, 2025 | 8,740.00 | 8,760.00 | 8,560.00 | 8,690.00 | 8,690.00 | -0.69% | 123,053 |
| Aug 21, 2025 | 8,800.00 | 8,820.00 | 8,640.00 | 8,750.00 | 8,750.00 | 0.23% | 90,900 |
| Aug 20, 2025 | 8,690.00 | 8,740.00 | 8,410.00 | 8,730.00 | 8,730.00 | -0.11% | 242,122 |
| Aug 19, 2025 | 8,780.00 | 8,840.00 | 8,630.00 | 8,740.00 | 8,740.00 | -0.11% | 88,533 |
| Aug 18, 2025 | 8,870.00 | 8,890.00 | 8,550.00 | 8,750.00 | 8,750.00 | -1.69% | 147,513 |
| Aug 14, 2025 | 9,020.00 | 9,140.00 | 8,820.00 | 8,900.00 | 8,900.00 | -1.33% | 222,985 |
| Aug 13, 2025 | 8,620.00 | 9,090.00 | 8,620.00 | 9,020.00 | 9,020.00 | 5.13% | 269,299 |
| Aug 12, 2025 | 8,470.00 | 8,840.00 | 8,470.00 | 8,580.00 | 8,580.00 | 0.59% | 159,175 |
| Aug 11, 2025 | 8,520.00 | 8,590.00 | 8,340.00 | 8,530.00 | 8,530.00 | 0.12% | 105,732 |
| Aug 8, 2025 | 8,390.00 | 8,720.00 | 8,340.00 | 8,520.00 | 8,520.00 | 2.53% | 176,556 |
| Aug 7, 2025 | 8,470.00 | 8,480.00 | 8,250.00 | 8,310.00 | 8,310.00 | -0.95% | 136,189 |
| Aug 6, 2025 | 8,490.00 | 8,490.00 | 8,200.00 | 8,390.00 | 8,390.00 | -1.18% | 119,297 |
| Aug 5, 2025 | 8,400.00 | 8,620.00 | 8,390.00 | 8,490.00 | 8,490.00 | 1.31% | 120,326 |
| Aug 4, 2025 | 8,440.00 | 8,530.00 | 8,290.00 | 8,380.00 | 8,380.00 | -0.71% | 92,546 |
| Aug 1, 2025 | 8,890.00 | 8,890.00 | 8,370.00 | 8,440.00 | 8,440.00 | -6.22% | 326,226 |
| Jul 31, 2025 | 9,330.00 | 9,350.00 | 8,820.00 | 9,000.00 | 9,000.00 | -1.96% | 328,392 |
| Jul 30, 2025 | 8,850.00 | 9,350.00 | 8,850.00 | 9,180.00 | 9,180.00 | 3.15% | 327,459 |
| Jul 29, 2025 | 8,930.00 | 9,000.00 | 8,130.00 | 8,900.00 | 8,900.00 | -0.34% | 207,219 |
| Jul 28, 2025 | 8,430.00 | 9,180.00 | 8,390.00 | 8,930.00 | 8,930.00 | 5.93% | 265,095 |
| Jul 25, 2025 | 8,500.00 | 8,560.00 | 8,260.00 | 8,430.00 | 8,430.00 | -0.47% | 144,542 |
| Jul 24, 2025 | 8,820.00 | 8,900.00 | 8,440.00 | 8,470.00 | 8,470.00 | -2.98% | 168,128 |
| Jul 23, 2025 | 8,950.00 | 8,950.00 | 8,570.00 | 8,730.00 | 8,730.00 | -1.47% | 150,475 |
| Jul 22, 2025 | 9,220.00 | 9,260.00 | 8,780.00 | 8,860.00 | 8,860.00 | -3.90% | 300,119 |
| Jul 21, 2025 | 9,130.00 | 9,300.00 | 9,040.00 | 9,220.00 | 9,220.00 | 0.99% | 142,050 |
| Jul 18, 2025 | 9,200.00 | 9,380.00 | 9,090.00 | 9,130.00 | 9,130.00 | -1.83% | 300,109 |
| Jul 17, 2025 | 9,620.00 | 9,620.00 | 9,000.00 | 9,300.00 | 9,300.00 | -3.43% | 264,178 |
| Jul 16, 2025 | 9,640.00 | 9,680.00 | 9,370.00 | 9,630.00 | 9,630.00 | -0.10% | 123,724 |
| Jul 15, 2025 | 9,440.00 | 9,670.00 | 9,280.00 | 9,640.00 | 9,640.00 | 2.12% | 126,809 |
| Jul 14, 2025 | 9,490.00 | 9,490.00 | 9,230.00 | 9,440.00 | 9,440.00 | - | 82,274 |
| Jul 11, 2025 | 9,180.00 | 9,480.00 | 9,180.00 | 9,440.00 | 9,440.00 | 2.83% | 132,288 |
| Jul 10, 2025 | 9,170.00 | 9,240.00 | 9,100.00 | 9,180.00 | 9,180.00 | - | 84,305 |