It'S Hanbul Co., Ltd. (KRX:226320)
South Korea
· Delayed Price · Currency is KRW 11,800
-30 (-0.25%)
At close: Dec 5, 2025
It'S Hanbul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,830.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.25% | 27,604 |
| Dec 4, 2025 | 11,960.00 | 12,000.00 | 11,680.00 | 11,830.00 | 11,830.00 | -0.76% | 14,725 |
| Dec 3, 2025 | 11,800.00 | 11,940.00 | 11,710.00 | 11,920.00 | 11,920.00 | 1.02% | 18,637 |
| Dec 2, 2025 | 11,700.00 | 11,870.00 | 11,580.00 | 11,800.00 | 11,800.00 | 1.72% | 26,140 |
| Dec 1, 2025 | 11,620.00 | 11,840.00 | 11,470.00 | 11,600.00 | 11,600.00 | 0.26% | 21,045 |
| Nov 28, 2025 | 11,170.00 | 11,600.00 | 11,160.00 | 11,570.00 | 11,570.00 | 2.94% | 27,460 |
| Nov 27, 2025 | 11,300.00 | 11,360.00 | 11,160.00 | 11,240.00 | 11,240.00 | 0.27% | 14,926 |
| Nov 26, 2025 | 11,310.00 | 11,320.00 | 11,160.00 | 11,210.00 | 11,210.00 | 0.18% | 20,989 |
| Nov 25, 2025 | 11,250.00 | 11,470.00 | 11,160.00 | 11,190.00 | 11,190.00 | -0.62% | 20,608 |
| Nov 24, 2025 | 11,480.00 | 11,480.00 | 11,230.00 | 11,260.00 | 11,260.00 | -0.35% | 13,190 |
| Nov 21, 2025 | 11,440.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | -1.22% | 20,004 |
| Nov 20, 2025 | 11,330.00 | 11,500.00 | 11,100.00 | 11,440.00 | 11,440.00 | 2.14% | 28,386 |
| Nov 19, 2025 | 11,100.00 | 11,530.00 | 11,010.00 | 11,200.00 | 11,200.00 | 0.90% | 10,057 |
| Nov 18, 2025 | 11,150.00 | 11,420.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.07% | 7,958 |
| Nov 17, 2025 | 11,270.00 | 11,490.00 | 10,950.00 | 11,220.00 | 11,220.00 | -0.27% | 8,025 |
| Nov 14, 2025 | 11,470.00 | 11,500.00 | 11,220.00 | 11,250.00 | 11,250.00 | -2.09% | 8,106 |
| Nov 13, 2025 | 11,380.00 | 11,560.00 | 11,370.00 | 11,490.00 | 11,490.00 | 0.44% | 12,554 |
| Nov 12, 2025 | 11,270.00 | 11,450.00 | 11,270.00 | 11,440.00 | 11,440.00 | 1.51% | 11,884 |
| Nov 11, 2025 | 11,130.00 | 11,410.00 | 11,130.00 | 11,270.00 | 11,270.00 | 0.81% | 17,204 |
| Nov 10, 2025 | 11,050.00 | 11,190.00 | 10,990.00 | 11,180.00 | 11,180.00 | 1.27% | 14,419 |
| Nov 7, 2025 | 11,090.00 | 11,480.00 | 10,970.00 | 11,040.00 | 11,040.00 | -0.45% | 26,782 |
| Nov 6, 2025 | 11,140.00 | 11,290.00 | 10,990.00 | 11,090.00 | 11,090.00 | -0.45% | 14,993 |
| Nov 5, 2025 | 11,220.00 | 11,260.00 | 10,880.00 | 11,140.00 | 11,140.00 | -0.27% | 34,908 |
| Nov 4, 2025 | 11,490.00 | 11,500.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.79% | 40,829 |
| Nov 3, 2025 | 11,890.00 | 12,050.00 | 11,450.00 | 11,490.00 | 11,490.00 | -2.63% | 40,270 |
| Oct 31, 2025 | 12,000.00 | 12,100.00 | 11,710.00 | 11,800.00 | 11,800.00 | -3.44% | 32,992 |
| Oct 30, 2025 | 11,910.00 | 12,500.00 | 11,850.00 | 12,220.00 | 12,220.00 | 3.30% | 101,828 |
| Oct 29, 2025 | 12,050.00 | 12,050.00 | 11,730.00 | 11,830.00 | 11,830.00 | -1.83% | 21,134 |
| Oct 28, 2025 | 11,890.00 | 12,090.00 | 11,840.00 | 12,050.00 | 12,050.00 | 1.09% | 21,218 |
| Oct 27, 2025 | 11,960.00 | 12,080.00 | 11,720.00 | 11,920.00 | 11,920.00 | 0.17% | 20,322 |
| Oct 24, 2025 | 11,990.00 | 12,040.00 | 11,790.00 | 11,900.00 | 11,900.00 | -0.75% | 25,257 |
| Oct 23, 2025 | 12,100.00 | 12,100.00 | 11,800.00 | 11,990.00 | 11,990.00 | 0.08% | 27,830 |
| Oct 22, 2025 | 11,590.00 | 11,980.00 | 11,380.00 | 11,980.00 | 11,980.00 | 3.36% | 34,895 |
| Oct 21, 2025 | 11,430.00 | 11,690.00 | 11,400.00 | 11,590.00 | 11,590.00 | 0.78% | 26,417 |
| Oct 20, 2025 | 11,490.00 | 11,550.00 | 11,370.00 | 11,500.00 | 11,500.00 | - | 20,887 |
| Oct 17, 2025 | 11,590.00 | 11,590.00 | 11,370.00 | 11,500.00 | 11,500.00 | -0.78% | 16,914 |
| Oct 16, 2025 | 11,720.00 | 11,720.00 | 11,520.00 | 11,590.00 | 11,590.00 | -0.52% | 13,261 |
| Oct 15, 2025 | 11,630.00 | 11,670.00 | 11,470.00 | 11,650.00 | 11,650.00 | 1.48% | 16,363 |
| Oct 14, 2025 | 11,580.00 | 11,730.00 | 11,370.00 | 11,480.00 | 11,480.00 | -1.46% | 22,092 |
| Oct 13, 2025 | 11,810.00 | 11,850.00 | 11,640.00 | 11,650.00 | 11,650.00 | -2.84% | 19,904 |
| Oct 10, 2025 | 12,400.00 | 12,400.00 | 11,800.00 | 11,990.00 | 11,990.00 | -2.60% | 17,410 |
| Oct 2, 2025 | 12,330.00 | 12,330.00 | 11,980.00 | 12,310.00 | 12,310.00 | 1.74% | 28,810 |
| Oct 1, 2025 | 12,100.00 | 12,280.00 | 12,040.00 | 12,100.00 | 12,100.00 | 0.50% | 14,480 |
| Sep 30, 2025 | 12,350.00 | 12,440.00 | 12,040.00 | 12,040.00 | 12,040.00 | -1.55% | 13,730 |
| Sep 29, 2025 | 12,200.00 | 12,490.00 | 12,150.00 | 12,230.00 | 12,230.00 | 0.25% | 18,004 |
| Sep 26, 2025 | 12,400.00 | 12,400.00 | 11,980.00 | 12,200.00 | 12,200.00 | -1.45% | 25,268 |
| Sep 25, 2025 | 12,550.00 | 12,550.00 | 12,120.00 | 12,380.00 | 12,380.00 | -1.35% | 22,331 |
| Sep 24, 2025 | 12,600.00 | 12,720.00 | 12,370.00 | 12,550.00 | 12,550.00 | -0.40% | 11,630 |
| Sep 23, 2025 | 12,700.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | -0.79% | 27,358 |
| Sep 22, 2025 | 12,700.00 | 12,820.00 | 12,570.00 | 12,700.00 | 12,700.00 | 1.20% | 18,893 |
| Sep 19, 2025 | 12,760.00 | 12,760.00 | 12,450.00 | 12,550.00 | 12,550.00 | -0.71% | 15,022 |
| Sep 18, 2025 | 12,750.00 | 12,900.00 | 12,600.00 | 12,640.00 | 12,640.00 | 0.88% | 31,529 |
| Sep 17, 2025 | 12,500.00 | 12,650.00 | 12,490.00 | 12,530.00 | 12,530.00 | 0.40% | 10,637 |
| Sep 16, 2025 | 12,510.00 | 12,620.00 | 12,400.00 | 12,480.00 | 12,480.00 | -1.19% | 25,584 |
| Sep 15, 2025 | 12,670.00 | 12,670.00 | 12,450.00 | 12,630.00 | 12,630.00 | 0.24% | 16,703 |
| Sep 12, 2025 | 12,730.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.02% | 24,451 |
| Sep 11, 2025 | 12,770.00 | 12,900.00 | 12,600.00 | 12,730.00 | 12,730.00 | -0.31% | 12,045 |
| Sep 10, 2025 | 12,700.00 | 12,800.00 | 12,560.00 | 12,770.00 | 12,770.00 | 1.03% | 14,067 |
| Sep 9, 2025 | 12,530.00 | 12,890.00 | 12,410.00 | 12,640.00 | 12,640.00 | 0.88% | 18,172 |
| Sep 8, 2025 | 12,260.00 | 12,530.00 | 12,260.00 | 12,530.00 | 12,530.00 | 2.20% | 10,408 |
| Sep 5, 2025 | 12,300.00 | 12,370.00 | 12,130.00 | 12,260.00 | 12,260.00 | 0.08% | 12,314 |
| Sep 4, 2025 | 12,160.00 | 12,350.00 | 12,160.00 | 12,250.00 | 12,250.00 | 0.74% | 5,271 |
| Sep 3, 2025 | 12,570.00 | 12,570.00 | 12,040.00 | 12,160.00 | 12,160.00 | -2.41% | 22,256 |
| Sep 2, 2025 | 12,220.00 | 12,460.00 | 12,110.00 | 12,460.00 | 12,460.00 | 1.96% | 9,344 |
| Sep 1, 2025 | 12,400.00 | 12,400.00 | 12,180.00 | 12,220.00 | 12,220.00 | -1.85% | 17,486 |
| Aug 29, 2025 | 12,690.00 | 12,720.00 | 12,350.00 | 12,450.00 | 12,450.00 | -1.35% | 26,914 |
| Aug 28, 2025 | 12,690.00 | 12,690.00 | 12,400.00 | 12,620.00 | 12,620.00 | 0.40% | 6,087 |
| Aug 27, 2025 | 12,790.00 | 12,870.00 | 12,400.00 | 12,570.00 | 12,570.00 | -1.72% | 25,151 |
| Aug 26, 2025 | 12,910.00 | 12,920.00 | 12,700.00 | 12,790.00 | 12,790.00 | -0.23% | 5,092 |
| Aug 25, 2025 | 12,830.00 | 13,100.00 | 12,700.00 | 12,820.00 | 12,820.00 | 0.63% | 14,931 |
| Aug 22, 2025 | 13,100.00 | 13,190.00 | 12,740.00 | 12,740.00 | 12,740.00 | -1.70% | 11,512 |
| Aug 21, 2025 | 12,830.00 | 13,100.00 | 12,820.00 | 12,960.00 | 12,960.00 | 1.01% | 12,250 |
| Aug 20, 2025 | 12,670.00 | 12,970.00 | 12,600.00 | 12,830.00 | 12,830.00 | -1.16% | 17,070 |
| Aug 19, 2025 | 12,920.00 | 12,990.00 | 12,700.00 | 12,980.00 | 12,980.00 | -0.15% | 10,214 |
| Aug 18, 2025 | 13,130.00 | 13,180.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.99% | 8,125 |
| Aug 14, 2025 | 13,090.00 | 13,180.00 | 13,020.00 | 13,130.00 | 13,130.00 | 0.31% | 9,871 |
| Aug 13, 2025 | 13,200.00 | 13,240.00 | 12,750.00 | 13,090.00 | 13,090.00 | 1.32% | 25,310 |
| Aug 12, 2025 | 13,430.00 | 13,540.00 | 12,900.00 | 12,920.00 | 12,920.00 | -3.80% | 52,642 |
| Aug 11, 2025 | 13,560.00 | 13,560.00 | 13,210.00 | 13,430.00 | 13,430.00 | -0.96% | 22,769 |
| Aug 8, 2025 | 13,890.00 | 13,890.00 | 13,400.00 | 13,560.00 | 13,560.00 | -0.59% | 17,839 |
| Aug 7, 2025 | 13,880.00 | 13,880.00 | 13,450.00 | 13,640.00 | 13,640.00 | 0.44% | 22,263 |
| Aug 6, 2025 | 13,290.00 | 13,730.00 | 13,230.00 | 13,580.00 | 13,580.00 | 2.18% | 31,923 |
| Aug 5, 2025 | 13,160.00 | 13,400.00 | 13,100.00 | 13,290.00 | 13,290.00 | 1.22% | 16,634 |
| Aug 4, 2025 | 13,100.00 | 13,590.00 | 12,850.00 | 13,130.00 | 13,130.00 | -0.76% | 49,732 |
| Aug 1, 2025 | 13,800.00 | 13,800.00 | 13,200.00 | 13,230.00 | 13,230.00 | -3.92% | 35,981 |
| Jul 31, 2025 | 13,620.00 | 14,000.00 | 13,560.00 | 13,770.00 | 13,770.00 | 1.25% | 22,120 |
| Jul 30, 2025 | 13,500.00 | 13,880.00 | 13,320.00 | 13,600.00 | 13,600.00 | 0.89% | 25,499 |
| Jul 29, 2025 | 13,130.00 | 13,610.00 | 13,090.00 | 13,480.00 | 13,480.00 | 2.67% | 23,638 |
| Jul 28, 2025 | 13,440.00 | 13,580.00 | 13,110.00 | 13,130.00 | 13,130.00 | -2.31% | 25,833 |
| Jul 25, 2025 | 13,710.00 | 13,790.00 | 13,390.00 | 13,440.00 | 13,440.00 | -1.97% | 23,515 |
| Jul 24, 2025 | 14,240.00 | 14,240.00 | 13,670.00 | 13,710.00 | 13,710.00 | -2.83% | 39,827 |
| Jul 23, 2025 | 14,110.00 | 14,200.00 | 13,950.00 | 14,110.00 | 14,110.00 | 0.28% | 33,461 |
| Jul 22, 2025 | 14,140.00 | 14,230.00 | 13,810.00 | 14,070.00 | 14,070.00 | -0.21% | 50,475 |
| Jul 21, 2025 | 14,050.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 29,281 |
| Jul 18, 2025 | 14,500.00 | 14,560.00 | 13,920.00 | 14,200.00 | 14,200.00 | -2.81% | 72,061 |
| Jul 17, 2025 | 14,660.00 | 14,780.00 | 14,370.00 | 14,610.00 | 14,610.00 | -0.14% | 93,941 |
| Jul 16, 2025 | 14,300.00 | 14,730.00 | 14,300.00 | 14,630.00 | 14,630.00 | 2.81% | 124,108 |
| Jul 15, 2025 | 14,320.00 | 14,400.00 | 14,110.00 | 14,230.00 | 14,230.00 | -0.91% | 47,253 |
| Jul 14, 2025 | 14,790.00 | 14,870.00 | 14,180.00 | 14,360.00 | 14,360.00 | 0.49% | 153,325 |
| Jul 11, 2025 | 14,050.00 | 14,290.00 | 13,910.00 | 14,290.00 | 14,290.00 | 1.71% | 40,426 |