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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	11,490	11,500	11,500	11,550	11,370	20,873
October 17, 2025	11,590	11,500	11,500	11,590	11,370	17,521
October 16, 2025	11,720	11,590	11,590	11,720	11,520	13,261
October 15, 2025	11,630	11,650	11,650	11,670	11,470	17,151
October 14, 2025	11,580	11,480	11,480	11,730	11,370	22,092
October 13, 2025	11,810	11,650	11,650	11,850	11,640	21,393
October 10, 2025	12,400	11,990	11,990	12,400	11,800	17,410
October 02, 2025	12,330	12,310	12,310	12,330	11,980	28,810
October 01, 2025	12,100	12,100	12,100	12,280	12,040	14,480
September 30, 2025	12,350	12,040	12,040	12,440	12,040	15,366
September 29, 2025	12,200	12,230	12,230	12,490	12,150	18,004
September 26, 2025	12,400	12,200	12,200	12,400	11,980	25,268
September 25, 2025	12,550	12,380	12,380	12,550	12,120	22,331
September 24, 2025	12,600	12,550	12,550	12,720	12,370	12,529
September 23, 2025	12,700	12,600	12,600	12,800	12,350	27,358
September 22, 2025	12,700	12,700	12,700	12,820	12,570	18,893
September 19, 2025	12,760	12,550	12,550	12,760	12,450	15,166
September 18, 2025	12,750	12,640	12,640	12,900	12,600	32,318
September 17, 2025	12,500	12,530	12,530	12,650	12,490	10,637
September 16, 2025	12,510	12,480	12,480	12,620	12,400	25,584
September 15, 2025	12,670	12,630	12,630	12,670	12,450	16,703
September 12, 2025	12,730	12,600	12,600	12,900	12,600	26,192
September 11, 2025	12,770	12,730	12,730	12,900	12,600	12,045
September 10, 2025	12,700	12,770	12,770	12,800	12,560	15,382
September 09, 2025	12,530	12,640	12,640	12,890	12,410	18,068
September 08, 2025	12,260	12,530	12,530	12,530	12,260	10,408
September 05, 2025	12,300	12,260	12,260	12,370	12,130	12,314
September 04, 2025	12,160	12,250	12,250	12,350	12,160	5,271
September 03, 2025	12,570	12,160	12,160	12,570	12,040	22,256
September 02, 2025	12,220	12,460	12,460	12,460	12,110	9,344
September 01, 2025	12,400	12,220	12,220	12,400	12,180	17,486
August 29, 2025	12,690	12,450	12,450	12,720	12,350	27,995
August 28, 2025	12,690	12,620	12,620	12,690	12,400	6,087
August 27, 2025	12,790	12,570	12,570	12,870	12,400	25,151
August 26, 2025	12,910	12,790	12,790	12,920	12,700	5,216
August 25, 2025	12,830	12,820	12,820	13,100	12,700	14,931
August 22, 2025	13,100	12,740	12,740	13,190	12,740	13,455
August 21, 2025	12,830	12,960	12,960	13,100	12,820	12,250
August 20, 2025	12,670	12,830	12,830	12,970	12,600	17,070
August 19, 2025	12,920	12,980	12,980	12,990	12,700	10,599
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

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