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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11,330	11,440	11,440	11,500	11,100	28,737
November 19, 2025	11,100	11,200	11,200	11,530	11,010	10,056
November 18, 2025	11,150	11,100	11,100	11,420	11,000	8,190
November 17, 2025	11,270	11,220	11,220	11,490	10,950	8,025
November 14, 2025	11,470	11,250	11,250	11,500	11,220	8,242
November 13, 2025	11,380	11,490	11,490	11,560	11,370	12,554
November 12, 2025	11,270	11,440	11,440	11,450	11,270	12,769
November 11, 2025	11,130	11,270	11,270	11,410	11,130	18,433
November 10, 2025	11,050	11,180	11,180	11,190	10,990	15,429
November 07, 2025	11,090	11,040	11,040	11,480	10,970	27,760
November 06, 2025	11,140	11,090	11,090	11,290	10,990	15,047
November 05, 2025	11,220	11,140	11,140	11,260	10,880	35,691
November 04, 2025	11,490	11,170	11,170	11,500	11,170	46,679
November 03, 2025	11,890	11,490	11,490	12,050	11,450	40,172
October 31, 2025	12,000	11,800	11,800	12,100	11,710	34,155
October 30, 2025	11,910	12,220	12,220	12,500	11,850	101,828
October 29, 2025	12,050	11,830	11,830	12,050	11,730	21,134
October 28, 2025	11,890	12,050	12,050	12,090	11,840	22,288
October 27, 2025	11,960	11,920	11,920	12,080	11,720	20,322
October 24, 2025	11,990	11,900	11,900	12,040	11,790	25,251
October 23, 2025	12,100	11,990	11,990	12,100	11,800	29,851
October 22, 2025	11,590	11,980	11,980	11,980	11,380	34,895
October 21, 2025	11,430	11,590	11,590	11,690	11,400	29,398
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

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