Hansol IONES Co., Ltd. (KOSDAQ:114810)
South Korea
· Delayed Price · Currency is KRW 17,740
-260 (-1.44%)
At close: Apr 28, 2026
Hansol IONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,940.00 | 18,290.00 | 17,550.00 | 17,740.00 | 17,740.00 | -1.44% | 312,640 |
| Apr 27, 2026 | 19,120.00 | 19,120.00 | 17,960.00 | 18,000.00 | 18,000.00 | -4.26% | 564,667 |
| Apr 24, 2026 | 18,000.00 | 19,140.00 | 17,500.00 | 18,800.00 | 18,800.00 | -4.42% | 1,764,770 |
| Apr 23, 2026 | 18,860.00 | 19,900.00 | 18,600.00 | 19,670.00 | 19,670.00 | 4.91% | 800,323 |
| Apr 22, 2026 | 18,430.00 | 19,260.00 | 18,390.00 | 18,750.00 | 18,750.00 | -0.27% | 361,879 |
| Apr 21, 2026 | 19,050.00 | 19,260.00 | 18,580.00 | 18,800.00 | 18,800.00 | -1.26% | 308,207 |
| Apr 20, 2026 | 18,760.00 | 19,880.00 | 18,590.00 | 19,040.00 | 19,040.00 | 1.06% | 490,932 |
| Apr 17, 2026 | 18,230.00 | 19,320.00 | 17,500.00 | 18,840.00 | 18,840.00 | 3.29% | 575,740 |
| Apr 16, 2026 | 18,340.00 | 18,340.00 | 17,820.00 | 18,240.00 | 18,240.00 | -0.98% | 432,062 |
| Apr 15, 2026 | 19,000.00 | 19,490.00 | 18,200.00 | 18,420.00 | 18,420.00 | -3.91% | 786,509 |
| Apr 14, 2026 | 17,600.00 | 19,250.00 | 17,510.00 | 19,170.00 | 19,170.00 | 11.65% | 1,253,911 |
| Apr 13, 2026 | 15,490.00 | 17,390.00 | 15,390.00 | 17,170.00 | 17,170.00 | 7.85% | 757,490 |
| Apr 10, 2026 | 15,910.00 | 16,260.00 | 15,720.00 | 15,920.00 | 15,920.00 | 1.47% | 460,268 |
| Apr 9, 2026 | 15,330.00 | 16,150.00 | 15,190.00 | 15,690.00 | 15,690.00 | 2.28% | 606,941 |
| Apr 8, 2026 | 15,150.00 | 15,510.00 | 14,970.00 | 15,340.00 | 15,340.00 | 6.23% | 485,249 |
| Apr 7, 2026 | 15,340.00 | 15,350.00 | 14,070.00 | 14,440.00 | 14,440.00 | 1.19% | 587,010 |
| Apr 6, 2026 | 13,770.00 | 14,430.00 | 13,550.00 | 14,270.00 | 14,270.00 | 12.10% | 591,558 |
| Apr 3, 2026 | 13,350.00 | 13,380.00 | 12,670.00 | 12,730.00 | 12,730.00 | -2.08% | 224,299 |
| Apr 2, 2026 | 14,200.00 | 14,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | -7.41% | 154,822 |
| Apr 1, 2026 | 13,550.00 | 14,100.00 | 13,520.00 | 14,040.00 | 14,040.00 | 9.52% | 161,420 |
| Mar 31, 2026 | 13,110.00 | 13,470.00 | 12,560.00 | 12,820.00 | 12,820.00 | -4.40% | 214,575 |
| Mar 30, 2026 | 13,360.00 | 13,600.00 | 13,230.00 | 13,410.00 | 13,410.00 | -4.21% | 160,861 |
| Mar 27, 2026 | 13,720.00 | 14,300.00 | 13,550.00 | 14,000.00 | 14,000.00 | -0.71% | 213,006 |
| Mar 26, 2026 | 14,900.00 | 14,900.00 | 14,070.00 | 14,100.00 | 14,100.00 | -7.42% | 278,548 |
| Mar 25, 2026 | 14,650.00 | 15,450.00 | 14,540.00 | 15,230.00 | 15,230.00 | 6.13% | 325,551 |
| Mar 24, 2026 | 14,510.00 | 14,940.00 | 14,140.00 | 14,350.00 | 14,350.00 | 1.92% | 242,046 |
| Mar 23, 2026 | 14,680.00 | 14,720.00 | 14,040.00 | 14,080.00 | 14,080.00 | -7.97% | 337,894 |
| Mar 20, 2026 | 15,610.00 | 15,710.00 | 14,950.00 | 15,300.00 | 15,300.00 | -1.92% | 464,363 |
| Mar 19, 2026 | 15,160.00 | 15,840.00 | 15,020.00 | 15,600.00 | 15,600.00 | 4.63% | 524,615 |
| Mar 18, 2026 | 15,310.00 | 15,800.00 | 14,770.00 | 14,910.00 | 14,910.00 | -1.00% | 460,460 |
| Mar 17, 2026 | 15,140.00 | 15,720.00 | 14,760.00 | 15,060.00 | 15,060.00 | 4.15% | 438,933 |
| Mar 16, 2026 | 14,360.00 | 14,660.00 | 13,880.00 | 14,460.00 | 14,460.00 | 0.35% | 255,040 |
| Mar 13, 2026 | 14,350.00 | 14,730.00 | 14,200.00 | 14,410.00 | 14,410.00 | -3.09% | 253,283 |
| Mar 12, 2026 | 15,270.00 | 15,270.00 | 14,550.00 | 14,870.00 | 14,870.00 | -2.56% | 332,739 |
| Mar 11, 2026 | 15,510.00 | 15,820.00 | 14,960.00 | 15,260.00 | 15,260.00 | 1.13% | 456,309 |
| Mar 10, 2026 | 14,850.00 | 15,180.00 | 14,330.00 | 15,090.00 | 15,090.00 | 9.67% | 467,092 |
| Mar 9, 2026 | 13,840.00 | 14,180.00 | 13,150.00 | 13,760.00 | 13,760.00 | -7.03% | 507,992 |
| Mar 6, 2026 | 14,320.00 | 14,890.00 | 13,760.00 | 14,800.00 | 14,800.00 | 0.41% | 566,989 |
| Mar 5, 2026 | 13,740.00 | 14,960.00 | 13,700.00 | 14,740.00 | 14,740.00 | 14.53% | 658,466 |
| Mar 4, 2026 | 14,260.00 | 14,860.00 | 12,850.00 | 12,870.00 | 12,870.00 | -15.05% | 679,417 |
| Mar 3, 2026 | 15,800.00 | 16,680.00 | 15,090.00 | 15,150.00 | 15,150.00 | -6.54% | 638,684 |
| Feb 27, 2026 | 15,820.00 | 16,300.00 | 15,650.00 | 16,210.00 | 16,210.00 | 1.00% | 309,066 |
| Feb 26, 2026 | 16,310.00 | 16,520.00 | 15,800.00 | 16,050.00 | 16,050.00 | -0.62% | 503,333 |
| Feb 25, 2026 | 17,350.00 | 17,430.00 | 16,030.00 | 16,150.00 | 16,150.00 | -6.54% | 1,011,006 |
| Feb 24, 2026 | 17,240.00 | 17,760.00 | 16,930.00 | 17,280.00 | 17,280.00 | -0.92% | 490,663 |
| Feb 23, 2026 | 18,860.00 | 18,980.00 | 17,180.00 | 17,440.00 | 17,440.00 | -5.27% | 763,111 |
| Feb 20, 2026 | 18,270.00 | 18,810.00 | 17,850.00 | 18,410.00 | 18,410.00 | 1.83% | 535,499 |
| Feb 19, 2026 | 18,750.00 | 18,900.00 | 17,850.00 | 18,080.00 | 18,080.00 | -0.50% | 708,887 |
| Feb 13, 2026 | 18,100.00 | 19,060.00 | 18,100.00 | 18,170.00 | 18,170.00 | - | 772,120 |
| Feb 12, 2026 | 17,230.00 | 18,660.00 | 16,640.00 | 18,170.00 | 18,170.00 | 6.82% | 2,132,267 |
| Feb 11, 2026 | 15,760.00 | 17,650.00 | 15,170.00 | 17,010.00 | 17,010.00 | 6.31% | 1,798,959 |
| Feb 10, 2026 | 13,950.00 | 16,860.00 | 13,950.00 | 16,000.00 | 16,000.00 | 14.70% | 2,497,790 |
| Feb 9, 2026 | 12,630.00 | 14,050.00 | 12,510.00 | 13,950.00 | 13,950.00 | 15.86% | 776,947 |
| Feb 6, 2026 | 12,000.00 | 12,350.00 | 11,620.00 | 12,040.00 | 12,040.00 | -4.22% | 528,340 |
| Feb 5, 2026 | 12,920.00 | 13,200.00 | 12,540.00 | 12,570.00 | 12,570.00 | -7.10% | 484,701 |
| Feb 4, 2026 | 13,890.00 | 14,080.00 | 13,330.00 | 13,530.00 | 13,530.00 | -5.71% | 520,138 |
| Feb 3, 2026 | 13,720.00 | 14,450.00 | 13,460.00 | 14,350.00 | 14,350.00 | 8.14% | 474,738 |
| Feb 2, 2026 | 14,090.00 | 14,390.00 | 13,220.00 | 13,270.00 | 13,270.00 | -6.09% | 501,376 |
| Jan 30, 2026 | 13,770.00 | 14,570.00 | 13,480.00 | 14,130.00 | 14,130.00 | 5.06% | 855,583 |
| Jan 29, 2026 | 13,920.00 | 14,050.00 | 12,010.00 | 13,450.00 | 13,450.00 | -0.74% | 894,141 |
| Jan 28, 2026 | 12,940.00 | 13,700.00 | 12,760.00 | 13,550.00 | 13,550.00 | 7.97% | 600,697 |
| Jan 27, 2026 | 12,130.00 | 12,590.00 | 11,950.00 | 12,550.00 | 12,550.00 | 4.58% | 317,724 |
| Jan 26, 2026 | 11,370.00 | 12,070.00 | 11,260.00 | 12,000.00 | 12,000.00 | 5.91% | 339,568 |
| Jan 23, 2026 | 11,640.00 | 11,890.00 | 11,230.00 | 11,330.00 | 11,330.00 | -2.91% | 298,566 |
| Jan 22, 2026 | 11,190.00 | 11,740.00 | 11,080.00 | 11,670.00 | 11,670.00 | 6.28% | 431,964 |
| Jan 21, 2026 | 10,700.00 | 10,980.00 | 10,570.00 | 10,980.00 | 10,980.00 | -0.18% | 165,528 |
| Jan 20, 2026 | 10,970.00 | 11,120.00 | 10,590.00 | 11,000.00 | 11,000.00 | -0.09% | 246,331 |
| Jan 19, 2026 | 11,150.00 | 11,350.00 | 10,950.00 | 11,010.00 | 11,010.00 | -1.70% | 291,383 |
| Jan 16, 2026 | 11,410.00 | 11,600.00 | 11,080.00 | 11,200.00 | 11,200.00 | 0.27% | 148,569 |
| Jan 15, 2026 | 11,250.00 | 11,430.00 | 11,020.00 | 11,170.00 | 11,170.00 | -0.71% | 224,926 |
| Jan 14, 2026 | 11,410.00 | 11,420.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 152,061 |
| Jan 13, 2026 | 11,420.00 | 11,540.00 | 11,050.00 | 11,250.00 | 11,250.00 | -0.53% | 179,816 |
| Jan 12, 2026 | 11,350.00 | 11,480.00 | 11,150.00 | 11,310.00 | 11,310.00 | 0.71% | 108,182 |
| Jan 9, 2026 | 11,720.00 | 11,890.00 | 11,210.00 | 11,230.00 | 11,230.00 | -4.10% | 228,965 |
| Jan 8, 2026 | 12,150.00 | 12,370.00 | 11,530.00 | 11,710.00 | 11,710.00 | -3.62% | 407,004 |
| Jan 7, 2026 | 13,190.00 | 13,190.00 | 11,920.00 | 12,150.00 | 12,150.00 | -5.37% | 433,201 |
| Jan 6, 2026 | 12,800.00 | 12,850.00 | 12,420.00 | 12,840.00 | 12,840.00 | -0.85% | 258,368 |
| Jan 5, 2026 | 12,920.00 | 13,130.00 | 12,500.00 | 12,950.00 | 12,950.00 | 4.10% | 345,478 |
| Jan 2, 2026 | 11,920.00 | 12,570.00 | 11,850.00 | 12,440.00 | 12,440.00 | 3.93% | 230,347 |
| Dec 30, 2025 | 11,680.00 | 12,700.00 | 11,580.00 | 11,970.00 | 11,970.00 | 2.48% | 344,429 |
| Dec 29, 2025 | 13,080.00 | 13,150.00 | 11,460.00 | 11,680.00 | 11,680.00 | -9.74% | 910,177 |
| Dec 26, 2025 | 12,280.00 | 13,020.00 | 12,100.00 | 12,940.00 | 12,940.00 | 6.41% | 406,968 |
| Dec 24, 2025 | 12,470.00 | 12,470.00 | 12,100.00 | 12,160.00 | 12,160.00 | -1.22% | 105,548 |
| Dec 23, 2025 | 12,740.00 | 12,880.00 | 12,080.00 | 12,310.00 | 12,310.00 | -2.38% | 263,358 |
| Dec 22, 2025 | 12,250.00 | 12,610.00 | 12,250.00 | 12,610.00 | 12,610.00 | 3.79% | 138,249 |
| Dec 19, 2025 | 12,300.00 | 12,300.00 | 11,970.00 | 12,150.00 | 12,150.00 | 0.33% | 92,372 |
| Dec 18, 2025 | 12,100.00 | 12,240.00 | 11,860.00 | 12,110.00 | 12,110.00 | -1.06% | 123,166 |
| Dec 17, 2025 | 11,960.00 | 12,390.00 | 11,930.00 | 12,240.00 | 12,240.00 | 2.43% | 99,109 |
| Dec 16, 2025 | 12,280.00 | 12,360.00 | 11,910.00 | 11,950.00 | 11,950.00 | -3.55% | 205,237 |
| Dec 15, 2025 | 12,190.00 | 12,410.00 | 11,950.00 | 12,390.00 | 12,390.00 | -0.48% | 211,915 |
| Dec 12, 2025 | 12,600.00 | 12,680.00 | 12,300.00 | 12,450.00 | 12,450.00 | -1.11% | 185,382 |
| Dec 11, 2025 | 13,120.00 | 13,230.00 | 12,540.00 | 12,590.00 | 12,590.00 | -3.75% | 217,144 |
| Dec 10, 2025 | 12,790.00 | 13,270.00 | 12,570.00 | 13,080.00 | 13,080.00 | 2.27% | 230,345 |
| Dec 9, 2025 | 12,900.00 | 12,980.00 | 12,640.00 | 12,790.00 | 12,790.00 | -0.78% | 147,522 |
| Dec 8, 2025 | 12,600.00 | 12,900.00 | 12,360.00 | 12,890.00 | 12,890.00 | 2.46% | 159,421 |
| 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 |