It'S Hanbul Co., Ltd. (KRX:226320)
South Korea
· Delayed Price · Currency is KRW 13,160
+1,840 (16.25%)
Apr 29, 2026, 3:30 PM KST
It'S Hanbul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,850.00 | 14,200.00 | 12,830.00 | 13,160.00 | 13,160.00 | 16.25% | 608,046 |
| Apr 28, 2026 | 11,300.00 | 11,440.00 | 11,080.00 | 11,320.00 | 11,320.00 | 0.18% | 60,035 |
| Apr 27, 2026 | 11,340.00 | 11,460.00 | 11,250.00 | 11,300.00 | 11,300.00 | -2.67% | 61,997 |
| Apr 24, 2026 | 11,300.00 | 11,820.00 | 11,120.00 | 11,610.00 | 11,610.00 | 11.85% | 230,749 |
| Apr 23, 2026 | 10,540.00 | 10,540.00 | 10,375.00 | 10,380.00 | 10,380.00 | -0.67% | 15,760 |
| Apr 22, 2026 | 10,570.00 | 10,570.00 | 10,390.00 | 10,450.00 | 10,450.00 | -0.76% | 17,671 |
| Apr 21, 2026 | 10,530.00 | 10,620.00 | 10,510.00 | 10,530.00 | 10,530.00 | -0.57% | 12,013 |
| Apr 20, 2026 | 10,590.00 | 10,730.00 | 10,510.00 | 10,590.00 | 10,590.00 | 0.57% | 8,964 |
| Apr 17, 2026 | 10,600.00 | 10,630.00 | 10,500.00 | 10,530.00 | 10,530.00 | 0.10% | 12,157 |
| Apr 16, 2026 | 10,480.00 | 10,620.00 | 10,380.00 | 10,520.00 | 10,520.00 | 1.35% | 15,387 |
| Apr 15, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,380.00 | 10,380.00 | 0.78% | 12,359 |
| Apr 14, 2026 | 10,400.00 | 10,440.00 | 10,290.00 | 10,300.00 | 10,300.00 | 0.59% | 9,180 |
| Apr 13, 2026 | 10,220.00 | 10,370.00 | 10,090.00 | 10,240.00 | 10,240.00 | -0.39% | 10,768 |
| Apr 10, 2026 | 10,400.00 | 10,420.00 | 10,250.00 | 10,280.00 | 10,280.00 | -0.96% | 9,235 |
| Apr 9, 2026 | 10,100.00 | 10,390.00 | 10,040.00 | 10,380.00 | 10,380.00 | 3.39% | 39,059 |
| Apr 8, 2026 | 10,080.00 | 10,100.00 | 9,990.00 | 10,040.00 | 10,040.00 | 1.83% | 16,470 |
| Apr 7, 2026 | 9,940.00 | 10,040.00 | 9,860.00 | 9,860.00 | 9,860.00 | -0.40% | 9,595 |
| Apr 6, 2026 | 9,970.00 | 10,020.00 | 9,860.00 | 9,900.00 | 9,900.00 | -0.70% | 14,166 |
| Apr 3, 2026 | 10,030.00 | 10,140.00 | 9,950.00 | 9,970.00 | 9,970.00 | - | 13,205 |
| Apr 2, 2026 | 10,150.00 | 10,350.00 | 9,890.00 | 9,970.00 | 9,970.00 | -1.77% | 12,931 |
| Apr 1, 2026 | 10,260.00 | 10,280.00 | 10,120.00 | 10,150.00 | 10,150.00 | 1.50% | 14,626 |
| Mar 31, 2026 | 10,070.00 | 10,200.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.10% | 16,870 |
| Mar 30, 2026 | 10,070.00 | 10,260.00 | 9,930.00 | 10,010.00 | 10,010.00 | -1.57% | 12,108 |
| Mar 27, 2026 | 10,060.00 | 10,340.00 | 10,000.00 | 10,170.00 | 10,170.00 | 0.20% | 21,025 |
| Mar 26, 2026 | 10,460.00 | 10,460.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.50% | 11,177 |
| Mar 25, 2026 | 10,330.00 | 10,410.00 | 10,240.00 | 10,410.00 | 10,410.00 | 1.56% | 10,224 |
| Mar 24, 2026 | 10,210.00 | 10,250.00 | 10,070.00 | 10,250.00 | 10,250.00 | 1.49% | 15,548 |
| Mar 23, 2026 | 10,290.00 | 10,290.00 | 10,040.00 | 10,100.00 | 10,100.00 | -2.42% | 12,520 |
| Mar 20, 2026 | 10,300.00 | 10,450.00 | 10,210.00 | 10,350.00 | 10,350.00 | 1.17% | 16,943 |
| Mar 19, 2026 | 10,200.00 | 10,280.00 | 10,130.00 | 10,230.00 | 10,230.00 | - | 11,679 |
| Mar 18, 2026 | 10,310.00 | 10,350.00 | 10,200.00 | 10,230.00 | 10,230.00 | 0.29% | 12,779 |
| Mar 17, 2026 | 10,150.00 | 10,330.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.69% | 9,913 |
| Mar 16, 2026 | 10,230.00 | 10,230.00 | 10,070.00 | 10,130.00 | 10,130.00 | -0.98% | 10,315 |
| Mar 13, 2026 | 10,230.00 | 10,420.00 | 10,050.00 | 10,230.00 | 10,230.00 | 0.20% | 23,347 |
| Mar 12, 2026 | 10,290.00 | 10,350.00 | 10,160.00 | 10,210.00 | 10,210.00 | 0.10% | 10,084 |
| Mar 11, 2026 | 10,210.00 | 10,520.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.10% | 13,061 |
| Mar 10, 2026 | 10,110.00 | 10,280.00 | 10,110.00 | 10,210.00 | 10,210.00 | 2.61% | 11,798 |
| Mar 9, 2026 | 9,830.00 | 10,220.00 | 9,830.00 | 9,950.00 | 9,950.00 | -4.23% | 15,865 |
| Mar 6, 2026 | 10,450.00 | 10,650.00 | 10,150.00 | 10,390.00 | 10,390.00 | -0.76% | 21,708 |
| Mar 5, 2026 | 10,100.00 | 10,590.00 | 10,100.00 | 10,470.00 | 10,470.00 | 5.76% | 19,482 |
| Mar 4, 2026 | 10,990.00 | 10,990.00 | 9,500.00 | 9,900.00 | 9,900.00 | -10.08% | 41,716 |
| Mar 3, 2026 | 11,320.00 | 11,520.00 | 11,010.00 | 11,010.00 | 11,010.00 | -4.76% | 35,594 |
| Feb 27, 2026 | 11,830.00 | 11,830.00 | 11,510.00 | 11,560.00 | 11,560.00 | -1.28% | 20,818 |
| Feb 26, 2026 | 11,880.00 | 11,990.00 | 11,690.00 | 11,710.00 | 11,710.00 | -0.93% | 28,018 |
| Feb 25, 2026 | 12,020.00 | 12,020.00 | 11,810.00 | 11,820.00 | 11,820.00 | -0.51% | 18,631 |
| Feb 24, 2026 | 12,110.00 | 12,110.00 | 11,860.00 | 11,880.00 | 11,880.00 | -0.75% | 16,596 |
| Feb 23, 2026 | 12,160.00 | 12,160.00 | 11,940.00 | 11,970.00 | 11,970.00 | 1.96% | 25,315 |
| Feb 20, 2026 | 11,780.00 | 11,910.00 | 11,740.00 | 11,740.00 | 11,740.00 | -0.42% | 12,631 |
| Feb 19, 2026 | 11,980.00 | 12,000.00 | 11,700.00 | 11,790.00 | 11,790.00 | -0.51% | 22,524 |
| Feb 13, 2026 | 12,050.00 | 12,130.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.15% | 15,080 |
| Feb 12, 2026 | 12,150.00 | 12,260.00 | 11,840.00 | 12,110.00 | 12,110.00 | 2.89% | 36,367 |
| Feb 11, 2026 | 11,930.00 | 11,930.00 | 11,720.00 | 11,770.00 | 11,770.00 | -0.84% | 16,267 |
| Feb 10, 2026 | 11,780.00 | 11,900.00 | 11,650.00 | 11,870.00 | 11,870.00 | 2.06% | 24,154 |
| Feb 9, 2026 | 11,380.00 | 11,800.00 | 11,380.00 | 11,630.00 | 11,630.00 | 3.01% | 52,350 |
| Feb 6, 2026 | 11,370.00 | 11,420.00 | 11,110.00 | 11,290.00 | 11,290.00 | -2.50% | 27,798 |
| Feb 5, 2026 | 11,550.00 | 11,660.00 | 11,460.00 | 11,580.00 | 11,580.00 | 1.05% | 22,185 |
| Feb 4, 2026 | 11,450.00 | 11,540.00 | 11,360.00 | 11,460.00 | 11,460.00 | -0.95% | 21,905 |
| Feb 3, 2026 | 11,270.00 | 11,570.00 | 11,270.00 | 11,570.00 | 11,570.00 | 2.21% | 23,594 |
| Feb 2, 2026 | 11,450.00 | 11,830.00 | 11,250.00 | 11,320.00 | 11,320.00 | -0.79% | 29,776 |
| Jan 30, 2026 | 11,540.00 | 11,670.00 | 11,320.00 | 11,410.00 | 11,410.00 | -1.13% | 19,541 |
| Jan 29, 2026 | 11,520.00 | 11,680.00 | 11,390.00 | 11,540.00 | 11,540.00 | 1.14% | 31,138 |
| Jan 28, 2026 | 11,510.00 | 11,650.00 | 11,410.00 | 11,410.00 | 11,410.00 | -0.87% | 26,575 |
| Jan 27, 2026 | 11,420.00 | 11,740.00 | 11,350.00 | 11,510.00 | 11,510.00 | 0.52% | 28,143 |
| Jan 26, 2026 | 11,300.00 | 11,460.00 | 11,270.00 | 11,450.00 | 11,450.00 | 1.06% | 21,880 |
| Jan 23, 2026 | 11,120.00 | 11,380.00 | 11,120.00 | 11,330.00 | 11,330.00 | 1.52% | 26,955 |
| Jan 22, 2026 | 10,990.00 | 11,310.00 | 10,970.00 | 11,160.00 | 11,160.00 | 1.92% | 27,091 |
| Jan 21, 2026 | 11,220.00 | 11,230.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.71% | 16,593 |
| Jan 20, 2026 | 11,030.00 | 11,290.00 | 11,030.00 | 11,140.00 | 11,140.00 | 0.27% | 25,553 |
| Jan 19, 2026 | 11,210.00 | 11,210.00 | 11,000.00 | 11,110.00 | 11,110.00 | -0.63% | 18,124 |
| Jan 16, 2026 | 11,220.00 | 11,220.00 | 11,100.00 | 11,180.00 | 11,180.00 | -0.53% | 10,000 |
| Jan 15, 2026 | 11,340.00 | 11,340.00 | 11,120.00 | 11,240.00 | 11,240.00 | -0.35% | 15,323 |
| Jan 14, 2026 | 11,250.00 | 11,340.00 | 11,245.00 | 11,280.00 | 11,280.00 | 0.09% | 9,674 |
| Jan 13, 2026 | 11,350.00 | 11,410.00 | 11,230.00 | 11,270.00 | 11,270.00 | -1.14% | 18,757 |
| Jan 12, 2026 | 11,370.00 | 11,440.00 | 11,310.00 | 11,400.00 | 11,400.00 | -0.44% | 19,682 |
| Jan 9, 2026 | 11,460.00 | 11,460.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.26% | 14,560 |
| Jan 8, 2026 | 11,400.00 | 11,560.00 | 11,270.00 | 11,480.00 | 11,480.00 | -0.26% | 25,238 |
| Jan 7, 2026 | 11,510.00 | 11,710.00 | 11,280.00 | 11,510.00 | 11,510.00 | - | 30,215 |
| Jan 6, 2026 | 11,730.00 | 11,750.00 | 11,300.00 | 11,510.00 | 11,510.00 | -2.37% | 30,547 |
| Jan 5, 2026 | 11,890.00 | 11,890.00 | 11,520.00 | 11,790.00 | 11,790.00 | -0.84% | 36,054 |
| Jan 2, 2026 | 11,290.00 | 11,890.00 | 11,290.00 | 11,890.00 | 11,890.00 | 6.92% | 40,983 |
| Dec 30, 2025 | 11,290.00 | 11,290.00 | 11,120.00 | 11,120.00 | 11,120.00 | -0.63% | 14,089 |
| Dec 29, 2025 | 11,300.00 | 11,440.00 | 11,180.00 | 11,190.00 | 11,190.00 | -1.41% | 10,544 |
| Dec 26, 2025 | 11,350.00 | 11,470.00 | 11,300.00 | 11,350.00 | 11,100.00 | -0.09% | 26,591 |
| Dec 24, 2025 | 11,500.00 | 11,550.00 | 11,360.00 | 11,360.00 | 11,109.78 | -0.79% | 15,797 |
| Dec 23, 2025 | 11,590.00 | 11,650.00 | 11,450.00 | 11,450.00 | 11,197.80 | -0.78% | 18,799 |
| Dec 22, 2025 | 11,590.00 | 11,690.00 | 11,540.00 | 11,540.00 | 11,285.81 | -0.35% | 14,882 |
| Dec 19, 2025 | 11,630.00 | 11,700.00 | 11,570.00 | 11,580.00 | 11,324.93 | -0.94% | 12,596 |
| Dec 18, 2025 | 11,730.00 | 11,730.00 | 11,570.00 | 11,690.00 | 11,432.51 | -0.34% | 9,632 |
| Dec 17, 2025 | 11,920.00 | 11,990.00 | 11,730.00 | 11,730.00 | 11,471.63 | -1.59% | 11,710 |
| Dec 16, 2025 | 11,610.00 | 11,925.00 | 11,610.00 | 11,920.00 | 11,657.44 | 2.23% | 24,502 |
| Dec 15, 2025 | 11,720.00 | 11,840.00 | 11,600.00 | 11,660.00 | 11,403.17 | -0.51% | 8,147 |
| Dec 12, 2025 | 11,700.00 | 11,770.00 | 11,610.00 | 11,720.00 | 11,461.85 | 0.60% | 7,344 |
| Dec 11, 2025 | 11,690.00 | 11,750.00 | 11,510.00 | 11,650.00 | 11,393.39 | -0.26% | 10,760 |
| Dec 10, 2025 | 11,890.00 | 11,980.00 | 11,630.00 | 11,680.00 | 11,422.73 | -1.77% | 10,667 |
| Dec 9, 2025 | 11,940.00 | 12,040.00 | 11,690.00 | 11,890.00 | 11,628.11 | -0.42% | 8,663 |
| Dec 8, 2025 | 12,040.00 | 12,040.00 | 11,780.00 | 11,940.00 | 11,677.00 | 1.19% | 12,058 |
| Dec 5, 2025 | 11,830.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,540.09 | -0.25% | 27,604 |
| Dec 4, 2025 | 11,960.00 | 12,000.00 | 11,680.00 | 11,830.00 | 11,569.43 | -0.76% | 14,725 |
| Dec 3, 2025 | 11,800.00 | 11,940.00 | 11,710.00 | 11,920.00 | 11,657.44 | 1.02% | 18,637 |
| Dec 2, 2025 | 11,700.00 | 11,870.00 | 11,580.00 | 11,800.00 | 11,540.09 | 1.72% | 26,140 |