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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,130	13,000	13,000	13,180	12,900	8,125
August 14, 2025	13,090	13,130	13,130	13,180	13,020	10,663
August 13, 2025	13,200	13,090	13,090	13,240	12,750	25,310
August 12, 2025	13,430	12,920	12,920	13,540	12,900	52,642
August 11, 2025	13,560	13,430	13,430	13,560	13,210	22,769
August 08, 2025	13,890	13,560	13,560	13,890	13,400	17,697
August 07, 2025	13,880	13,640	13,640	13,880	13,450	23,680
August 06, 2025	13,290	13,580	13,580	13,730	13,230	31,923
August 05, 2025	13,160	13,290	13,290	13,400	13,100	16,634
August 04, 2025	13,100	13,130	13,130	13,590	12,850	50,191
August 01, 2025	13,800	13,230	13,230	13,800	13,200	36,407
July 31, 2025	13,620	13,770	13,770	14,000	13,560	22,120
July 30, 2025	13,500	13,600	13,600	13,880	13,320	25,499
July 29, 2025	13,130	13,480	13,480	13,610	13,090	23,638
July 28, 2025	13,440	13,130	13,130	13,580	13,110	25,833
July 25, 2025	13,710	13,440	13,440	13,790	13,390	24,291
July 24, 2025	14,240	13,710	13,710	14,240	13,670	41,450
July 23, 2025	14,110	14,110	14,110	14,200	13,950	34,671
July 22, 2025	14,140	14,070	14,070	14,230	13,810	51,399
July 21, 2025	14,050	14,100	14,100	14,200	14,000	29,281
July 18, 2025	14,500	14,200	14,200	14,560	13,920	73,384
July 17, 2025	14,660	14,610	14,610	14,780	14,370	95,890
July 16, 2025	14,300	14,630	14,630	14,730	14,300	125,347
July 15, 2025	14,320	14,230	14,230	14,400	14,110	47,489
July 14, 2025	14,790	14,360	14,360	14,870	14,180	153,325
July 11, 2025	14,050	14,290	14,290	14,290	13,910	42,838
July 10, 2025	14,400	14,050	14,050	14,770	14,020	130,391
July 09, 2025	13,740	14,300	14,300	14,390	13,660	97,798
July 08, 2025	13,100	13,740	13,740	14,070	13,100	113,896
July 07, 2025	13,010	13,100	13,100	13,280	12,910	27,711
July 04, 2025	13,370	13,010	13,010	13,390	12,970	23,997
July 03, 2025	13,600	13,340	13,340	13,700	13,280	23,075
July 02, 2025	13,210	13,530	13,530	13,750	13,210	31,385
July 01, 2025	13,400	13,210	13,210	13,480	13,160	27,510
June 30, 2025	13,200	13,350	13,350	13,680	12,960	51,631
June 27, 2025	13,230	12,930	12,930	13,560	12,820	44,847
June 26, 2025	13,690	13,220	13,220	13,820	13,190	39,690
June 25, 2025	13,870	13,690	13,690	13,970	13,600	34,478
June 24, 2025	14,250	14,010	14,010	14,250	13,820	36,003
June 23, 2025	13,750	14,050	14,050	14,150	13,550	108,002
June 20, 2025	13,200	13,850	13,850	14,880	13,130	396,948
June 19, 2025	13,390	13,100	13,100	13,390	13,020	17,775
June 18, 2025	13,030	13,110	13,110	13,130	12,900	46,537
June 17, 2025	12,950	13,030	13,030	13,230	12,850	30,359
June 16, 2025	12,950	13,040	13,040	13,110	12,700	27,061
June 13, 2025	13,350	13,000	13,000	13,350	12,750	48,186
June 12, 2025	13,270	13,360	13,360	13,400	13,050	18,425
June 11, 2025	13,500	13,270	13,270	13,510	13,260	33,196
June 10, 2025	13,300	13,500	13,500	13,500	13,050	46,087
June 09, 2025	12,990	13,240	13,240	13,360	12,900	39,074
June 05, 2025	12,670	12,900	12,900	12,940	12,600	28,198
June 04, 2025	12,500	12,700	12,700	12,750	12,450	64,784
June 02, 2025	12,210	12,470	12,470	12,550	12,210	35,048
May 30, 2025	12,250	12,160	12,160	12,550	12,140	22,032
May 29, 2025	12,130	12,210	12,210	12,320	12,050	15,388
May 28, 2025	12,290	12,210	12,210	12,490	12,210	14,007
May 27, 2025	12,130	12,300	12,300	12,640	12,000	23,145
May 26, 2025	12,450	12,220	12,220	12,460	12,110	18,811
May 23, 2025	12,090	12,400	12,400	12,600	11,820	46,098
May 22, 2025	11,970	11,850	11,850	12,090	11,850	13,521

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