It'S Hanbul Co., Ltd. - 226320.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,780	11,740	11,740	11,910	11,740	14,068
February 19, 2026	11,980	11,790	11,790	12,000	11,700	22,524
February 13, 2026	12,050	11,850	11,850	12,130	11,850	15,080
February 12, 2026	12,150	12,110	12,110	12,260	11,840	36,557
February 11, 2026	11,930	11,770	11,770	11,930	11,720	16,267
February 10, 2026	11,780	11,870	11,870	11,900	11,650	25,230
February 09, 2026	11,380	11,630	11,630	11,800	11,380	52,350
February 06, 2026	11,370	11,290	11,290	11,420	11,110	28,504
February 05, 2026	11,550	11,580	11,580	11,660	11,460	22,964
February 04, 2026	11,450	11,460	11,460	11,540	11,360	23,391
February 03, 2026	11,270	11,570	11,570	11,570	11,270	23,594
February 02, 2026	11,450	11,320	11,320	11,830	11,250	29,844
January 30, 2026	11,540	11,410	11,410	11,670	11,320	21,442
January 29, 2026	11,520	11,540	11,540	11,680	11,390	32,119
January 28, 2026	11,510	11,410	11,410	11,650	11,410	26,575
January 27, 2026	11,420	11,510	11,510	11,740	11,350	30,552
January 26, 2026	11,300	11,390	11,390	11,460	11,270	20,294
January 23, 2026	11,120	11,330	11,330	11,380	11,120	29,245
January 22, 2026	10,990	11,160	11,160	11,310	10,970	27,091
January 21, 2026	11,220	10,950	10,950	11,230	10,950	16,593
January 20, 2026	11,030	11,140	11,140	11,290	11,030	26,413
January 19, 2026	11,210	11,110	11,110	11,210	11,000	18,124
January 16, 2026	11,220	11,180	11,180	11,220	11,100	10,000
January 15, 2026	11,340	11,240	11,240	11,340	11,120	15,611
January 14, 2026	11,250	11,280	11,280	11,340	11,245	9,674
January 13, 2026	11,350	11,270	11,270	11,410	11,230	18,439
January 12, 2026	11,370	11,400	11,400	11,440	11,310	20,276
January 09, 2026	11,460	11,450	11,450	11,460	11,300	14,560
January 08, 2026	11,400	11,480	11,480	11,560	11,270	25,238
January 07, 2026	11,510	11,510	11,510	11,710	11,280	30,215
January 06, 2026	11,730	11,510	11,510	11,750	11,300	32,183
January 05, 2026	11,890	11,790	11,790	11,890	11,520	36,054
January 02, 2026	11,290	11,890	11,890	11,890	11,290	40,983
December 30, 2025	11,290	11,120	11,120	11,290	11,120	14,089
December 29, 2025	11,300	11,190	11,190	11,440	11,180	10,806
December 26, 2025	11,350	11,350	11,100	11,470	11,300	26,591
December 24, 2025	11,500	11,360	11,360	11,550	11,360	15,797
December 23, 2025	11,590	11,450	11,450	11,650	11,450	19,983
December 22, 2025	11,590	11,540	11,540	11,690	11,540	19,846
December 19, 2025	11,630	11,580	11,580	11,700	11,570	14,817
December 18, 2025	11,730	11,690	11,690	11,730	11,570	10,293
December 17, 2025	11,920	11,730	11,730	11,990	11,730	11,710
December 16, 2025	11,610	11,920	11,920	11,925	11,610	24,502
December 15, 2025	11,720	11,660	11,660	11,840	11,600	8,147
December 12, 2025	11,700	11,720	11,720	11,770	11,610	7,400
December 11, 2025	11,690	11,650	11,650	11,750	11,510	10,760
December 10, 2025	11,890	11,680	11,680	11,980	11,630	10,667
December 09, 2025	11,940	11,890	11,890	12,040	11,690	8,892
December 08, 2025	12,040	11,940	11,940	12,040	11,780	12,058
December 05, 2025	11,830	11,800	11,800	12,500	11,600	27,988
December 04, 2025	11,960	11,800	11,800	12,000	11,680	13,885
December 03, 2025	11,800	11,920	11,920	11,940	11,710	19,013
December 02, 2025	11,700	11,800	11,800	11,870	11,580	26,358
December 01, 2025	11,620	11,600	11,600	11,840	11,470	21,045
November 28, 2025	11,170	11,570	11,570	11,600	11,160	27,699
November 27, 2025	11,300	11,240	11,240	11,360	11,160	14,926
November 26, 2025	11,310	11,210	11,210	11,320	11,160	20,989
November 25, 2025	11,250	11,190	11,190	11,470	11,160	23,221
November 24, 2025	11,480	11,260	11,260	11,480	11,230	13,190
November 21, 2025	11,440	11,300	11,300	11,500	11,150	20,004

It'S Hanbul Co., Ltd. (226320.KS) KSC