Hansol IONES Co., Ltd. 114810
KRX · South Korea · Producer Manufacturing
KRW 15,420.00-250.00 (-1.60%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,420.00 | -1.60% | KRW 15,620.00 | KRW 16,110.00 | KRW 15,400.00 | 227.49K |
| 2026-10-01 | KRW 15,670.00 | +5.17% | KRW 14,770.00 | KRW 15,890.00 | KRW 14,770.00 | 299.33K |
| 2026-09-30 | KRW 14,900.00 | -1.39% | KRW 15,140.00 | KRW 15,350.00 | KRW 14,790.00 | 236.90K |
| 2026-09-29 | KRW 15,110.00 | +1.41% | KRW 14,580.00 | KRW 15,410.00 | KRW 14,570.00 | 245.25K |
| 2026-09-28 | KRW 14,900.00 | +0.88% | KRW 14,420.00 | KRW 15,160.00 | KRW 14,230.00 | 346.12K |
| 2026-09-23 | KRW 14,770.00 | +9.16% | KRW 13,780.00 | KRW 14,860.00 | KRW 13,540.00 | 480.00K |
| 2026-09-22 | KRW 13,530.00 | -2.45% | KRW 14,090.00 | KRW 14,090.00 | KRW 13,200.00 | 105.86K |
| 2026-09-21 | KRW 13,870.00 | +9.99% | KRW 12,630.00 | KRW 13,870.00 | KRW 12,630.00 | 346.05K |
| 2026-09-18 | KRW 12,610.00 | +2.69% | KRW 12,640.00 | KRW 12,690.00 | KRW 12,470.00 | 82.80K |
| 2026-09-17 | KRW 12,280.00 | 0.00% | KRW 12,280.00 | KRW 12,500.00 | KRW 12,150.00 | 99.12K |
| 2026-09-16 | KRW 12,280.00 | +1.66% | KRW 12,290.00 | KRW 12,440.00 | KRW 11,870.00 | 113.77K |
| 2026-09-15 | KRW 12,080.00 | -1.31% | KRW 12,050.00 | KRW 12,350.00 | KRW 11,880.00 | 87.39K |
| 2026-09-14 | KRW 12,240.00 | -5.04% | KRW 12,500.00 | KRW 12,750.00 | KRW 12,150.00 | 314.04K |
| 2026-09-11 | KRW 12,890.00 | +1.90% | KRW 12,370.00 | KRW 13,470.00 | KRW 12,300.00 | 364.81K |
| 2026-09-10 | KRW 12,650.00 | -0.16% | KRW 12,770.00 | KRW 13,130.00 | KRW 12,500.00 | 128.43K |
| 2026-09-09 | KRW 12,670.00 | -2.99% | KRW 13,160.00 | KRW 13,440.00 | KRW 12,650.00 | 138.37K |
| 2026-09-08 | KRW 13,060.00 | -5.91% | KRW 13,860.00 | KRW 13,880.00 | KRW 13,050.00 | 156.82K |
| 2026-09-07 | KRW 13,880.00 | +3.97% | KRW 13,610.00 | KRW 14,000.00 | KRW 13,510.00 | 293.84K |
| 2026-09-04 | KRW 13,350.00 | +2.14% | KRW 13,280.00 | KRW 13,630.00 | KRW 12,700.00 | 218.89K |
| 2026-09-03 | KRW 13,070.00 | -0.53% | KRW 13,070.00 | KRW 13,730.00 | KRW 12,660.00 | 261.95K |
| 2026-09-02 | KRW 13,140.00 | +3.79% | KRW 12,400.00 | KRW 13,720.00 | KRW 12,290.00 | 358.41K |
| 2026-09-01 | KRW 12,660.00 | -4.81% | KRW 13,060.00 | KRW 13,190.00 | KRW 12,650.00 | 127.83K |
| 2026-08-31 | KRW 13,300.00 | +2.15% | KRW 12,860.00 | KRW 13,300.00 | KRW 12,350.00 | 132.61K |
| 2026-08-28 | KRW 13,020.00 | -2.11% | KRW 13,130.00 | KRW 13,360.00 | KRW 12,890.00 | 118.16K |
| 2026-08-27 | KRW 13,300.00 | -2.13% | KRW 13,880.00 | KRW 13,980.00 | KRW 13,000.00 | 151.29K |
| 2026-08-26 | KRW 13,590.00 | -1.59% | KRW 13,500.00 | KRW 13,860.00 | KRW 13,380.00 | 147.43K |
| 2026-08-25 | KRW 13,810.00 | +6.23% | KRW 12,640.00 | KRW 13,960.00 | KRW 12,440.00 | 225.69K |
| 2026-08-24 | KRW 13,000.00 | +6.64% | KRW 12,230.00 | KRW 13,140.00 | KRW 12,220.00 | 354.88K |
| 2026-08-21 | KRW 12,190.00 | -3.02% | KRW 12,400.00 | KRW 12,500.00 | KRW 11,550.00 | 271.45K |
| 2026-08-20 | KRW 12,570.00 | +5.36% | KRW 12,190.00 | KRW 12,780.00 | KRW 12,090.00 | 215.39K |
| 2026-08-19 | KRW 11,930.00 | -3.01% | KRW 11,450.00 | KRW 12,900.00 | KRW 11,400.00 | 653.04K |
| 2026-08-18 | KRW 12,300.00 | +4.41% | KRW 11,970.00 | KRW 13,480.00 | KRW 11,700.00 | 681.30K |
| 2026-08-14 | KRW 11,780.00 | -2.16% | KRW 12,040.00 | KRW 12,270.00 | KRW 11,500.00 | 220.25K |
| 2026-08-13 | KRW 12,040.00 | -3.68% | KRW 12,470.00 | KRW 12,800.00 | KRW 11,950.00 | 403.01K |
| 2026-08-12 | KRW 12,500.00 | +2.38% | KRW 12,450.00 | KRW 12,740.00 | KRW 12,060.00 | 437.25K |
| 2026-08-11 | KRW 12,210.00 | +6.36% | KRW 11,540.00 | KRW 12,420.00 | KRW 11,430.00 | 713.12K |
| 2026-08-10 | KRW 11,480.00 | +19.09% | KRW 9,800.00 | KRW 11,930.00 | KRW 9,640.00 | 1.10M |
| 2026-08-07 | KRW 9,640.00 | +2.88% | KRW 9,560.00 | KRW 10,230.00 | KRW 9,270.00 | 229.92K |
| 2026-08-06 | KRW 9,370.00 | -0.32% | KRW 9,650.00 | KRW 9,650.00 | KRW 9,120.00 | 119.15K |
| 2026-08-05 | KRW 9,400.00 | +3.30% | KRW 9,600.00 | KRW 9,600.00 | KRW 9,150.00 | 151.70K |
| 2026-08-04 | KRW 9,100.00 | +2.36% | KRW 9,010.00 | KRW 9,340.00 | KRW 8,750.00 | 217.93K |
| 2026-08-03 | KRW 8,890.00 | +4.10% | KRW 8,500.00 | KRW 9,230.00 | KRW 8,370.00 | 209.23K |
| 2026-07-31 | KRW 8,540.00 | +17.79% | KRW 7,750.00 | KRW 8,540.00 | KRW 7,750.00 | 304.57K |
| 2026-07-30 | KRW 7,250.00 | -5.10% | KRW 7,400.00 | KRW 7,900.00 | KRW 7,050.00 | 683.34K |
| 2026-07-29 | KRW 7,640.00 | -13.18% | KRW 8,820.00 | KRW 8,940.00 | KRW 7,180.00 | 937.37K |
| 2026-07-28 | KRW 8,800.00 | -15.79% | KRW 9,970.00 | KRW 10,180.00 | KRW 8,610.00 | 881.54K |
| 2026-07-27 | KRW 10,450.00 | +4.71% | KRW 10,150.00 | KRW 10,520.00 | KRW 9,950.00 | 283.42K |
| 2026-07-24 | KRW 9,980.00 | -15.42% | KRW 11,100.00 | KRW 11,110.00 | KRW 9,820.00 | 782.06K |
| 2026-07-23 | KRW 11,800.00 | +2.25% | KRW 11,700.00 | KRW 12,200.00 | KRW 11,560.00 | 203.67K |
| 2026-07-22 | KRW 11,540.00 | -0.94% | KRW 12,130.00 | KRW 12,350.00 | KRW 11,490.00 | 142.13K |
| 2026-07-21 | KRW 11,650.00 | +0.69% | KRW 11,470.00 | KRW 11,680.00 | KRW 11,200.00 | 122.51K |
| 2026-07-20 | KRW 11,570.00 | -6.47% | KRW 12,000.00 | KRW 12,370.00 | KRW 11,400.00 | 177.77K |
| 2026-07-16 | KRW 12,370.00 | -4.48% | KRW 12,450.00 | KRW 12,700.00 | KRW 12,050.00 | 123.83K |
| 2026-07-15 | KRW 12,950.00 | +8.37% | KRW 12,500.00 | KRW 13,170.00 | KRW 12,215.00 | 288.68K |
| 2026-07-14 | KRW 11,950.00 | -3.00% | KRW 12,330.00 | KRW 12,550.00 | KRW 11,410.00 | 215.72K |
| 2026-07-13 | KRW 12,320.00 | -0.24% | KRW 12,500.00 | KRW 13,200.00 | KRW 12,200.00 | 314.28K |
| 2026-07-10 | KRW 12,350.00 | +9.68% | KRW 11,520.00 | KRW 12,440.00 | KRW 11,520.00 | 145.60K |
| 2026-07-09 | KRW 11,260.00 | +0.45% | KRW 11,230.00 | KRW 11,780.00 | KRW 11,060.00 | 229.41K |
| 2026-07-08 | KRW 11,210.00 | -6.11% | KRW 11,460.00 | KRW 12,070.00 | KRW 11,100.00 | 181.92K |
| 2026-07-07 | KRW 11,940.00 | -4.40% | KRW 12,290.00 | KRW 12,730.00 | KRW 11,680.00 | 122.78K |
| 2026-07-06 | KRW 12,490.00 | -4.22% | KRW 13,090.00 | KRW 13,120.00 | KRW 12,020.00 | 194.46K |
| 2026-07-03 | KRW 13,040.00 | +1.88% | KRW 12,660.00 | KRW 13,090.00 | KRW 11,800.00 | 258.59K |
| 2026-07-02 | KRW 12,800.00 | -13.51% | KRW 14,040.00 | KRW 14,040.00 | KRW 12,740.00 | 250.55K |
| 2026-07-01 | KRW 14,800.00 | +4.82% | KRW 14,230.00 | KRW 15,280.00 | KRW 14,160.00 | 207.82K |
| 2026-06-30 | KRW 14,120.00 | +3.14% | KRW 13,710.00 | KRW 14,550.00 | KRW 13,420.00 | 201.05K |
| 2026-06-29 | KRW 13,690.00 | +5.96% | KRW 12,930.00 | KRW 13,750.00 | KRW 12,710.00 | 197.34K |
| 2026-06-26 | KRW 12,920.00 | -2.71% | KRW 13,200.00 | KRW 13,600.00 | KRW 12,000.00 | 335.85K |
| 2026-06-25 | KRW 13,280.00 | -1.19% | KRW 13,860.00 | KRW 14,280.00 | KRW 13,060.00 | 210.46K |
| 2026-06-24 | KRW 13,440.00 | +0.45% | KRW 13,210.00 | KRW 14,330.00 | KRW 13,210.00 | 294.44K |
| 2026-06-23 | KRW 13,380.00 | -7.60% | KRW 14,700.00 | KRW 14,920.00 | KRW 13,320.00 | 255.95K |
| 2026-06-22 | KRW 14,480.00 | +5.08% | KRW 13,320.00 | KRW 14,900.00 | KRW 13,320.00 | 335.19K |
| 2026-06-19 | KRW 13,780.00 | -5.62% | KRW 14,900.00 | KRW 14,900.00 | KRW 13,510.00 | 219.26K |
| 2026-06-18 | KRW 14,600.00 | -6.23% | KRW 15,340.00 | KRW 15,340.00 | KRW 14,370.00 | 284.75K |
| 2026-06-17 | KRW 15,570.00 | +5.13% | KRW 14,530.00 | KRW 16,290.00 | KRW 14,460.00 | 536.22K |
| 2026-06-16 | KRW 14,810.00 | -3.20% | KRW 15,510.00 | KRW 15,510.00 | KRW 14,670.00 | 175.33K |
| 2026-06-15 | KRW 15,300.00 | -5.50% | KRW 16,310.00 | KRW 16,580.00 | KRW 15,200.00 | 316.84K |
| 2026-06-12 | KRW 16,190.00 | +5.13% | KRW 16,500.00 | KRW 16,900.00 | KRW 15,990.00 | 446.33K |
| 2026-06-11 | KRW 15,400.00 | +13.15% | KRW 13,480.00 | KRW 15,820.00 | KRW 13,300.00 | 646.11K |
| 2026-06-10 | KRW 13,610.00 | +6.00% | KRW 12,410.00 | KRW 13,710.00 | KRW 12,410.00 | 501.28K |
| 2026-06-09 | KRW 12,840.00 | +10.98% | KRW 11,800.00 | KRW 13,150.00 | KRW 11,800.00 | 265.77K |
| 2026-06-08 | KRW 11,570.00 | -10.66% | KRW 12,100.00 | KRW 12,230.00 | KRW 11,400.00 | 320.71K |
| 2026-06-05 | KRW 12,950.00 | -2.48% | KRW 13,200.00 | KRW 13,400.00 | KRW 12,600.00 | 152.14K |
| 2026-06-04 | KRW 13,280.00 | +7.18% | KRW 13,270.00 | KRW 14,030.00 | KRW 13,040.00 | 360.61K |
| 2026-06-02 | KRW 12,390.00 | -4.91% | KRW 12,810.00 | KRW 12,920.00 | KRW 12,080.00 | 257.94K |
| 2026-06-01 | KRW 13,030.00 | -5.58% | KRW 13,450.00 | KRW 13,660.00 | KRW 12,850.00 | 331.54K |
| 2026-05-29 | KRW 13,800.00 | -3.43% | KRW 14,530.00 | KRW 14,810.00 | KRW 13,440.00 | 284.67K |
| 2026-05-28 | KRW 14,290.00 | -7.09% | KRW 15,150.00 | KRW 15,320.00 | KRW 13,860.00 | 312.35K |
| 2026-05-27 | KRW 15,380.00 | -5.47% | KRW 16,650.00 | KRW 16,680.00 | KRW 15,250.00 | 360.67K |
| 2026-05-26 | KRW 16,270.00 | +0.49% | KRW 16,900.00 | KRW 17,530.00 | KRW 16,230.00 | 516.82K |
| 2026-05-22 | KRW 16,190.00 | +7.79% | KRW 15,390.00 | KRW 16,260.00 | KRW 14,910.00 | 299.27K |