Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 1,003.00 | 1,035.00 | 994.00 | 1,003.00 | 5,015.00 | 60,131 |
| 2024-06-27 | 999.00 | 1,004.00 | 993.00 | 1,003.00 | 5,015.00 | 24,943 |
| 2024-06-26 | 977.00 | 1,033.00 | 973.00 | 1,002.00 | 5,010.00 | 103,978 |
| 2024-06-25 | 990.00 | 993.00 | 969.00 | 974.00 | 4,870.00 | 38,523 |
| 2024-06-24 | 993.00 | 1,006.00 | 986.00 | 987.00 | 4,935.00 | 27,510 |
| 2024-06-21 | 996.00 | 998.00 | 981.00 | 998.00 | 4,990.00 | 30,379 |
| 2024-06-20 | 1,003.00 | 1,003.00 | 987.00 | 996.00 | 4,980.00 | 41,593 |
| 2024-06-19 | 997.00 | 1,003.00 | 993.00 | 994.00 | 4,970.00 | 39,239 |
| 2024-06-18 | 1,009.00 | 1,012.00 | 996.00 | 1,002.00 | 5,010.00 | 61,591 |
| 2024-06-17 | 1,009.00 | 1,013.00 | 1,000.00 | 1,010.00 | 5,050.00 | 28,016 |
| 2024-06-14 | 1,010.00 | 1,016.00 | 1,005.00 | 1,009.00 | 5,045.00 | 26,016 |
| 2024-06-13 | 1,011.00 | 1,015.00 | 1,007.00 | 1,010.00 | 5,050.00 | 16,784 |
| 2024-06-12 | 1,017.00 | 1,017.00 | 1,007.00 | 1,008.00 | 5,040.00 | 19,346 |
| 2024-06-11 | 1,011.00 | 1,025.00 | 1,003.00 | 1,018.00 | 5,090.00 | 35,298 |
| 2024-06-10 | 1,012.00 | 1,016.00 | 1,002.00 | 1,009.00 | 5,045.00 | 36,043 |
| 2024-06-07 | 1,013.00 | 1,025.00 | 1,013.00 | 1,017.00 | 5,085.00 | 23,642 |
| 2024-06-05 | 1,023.00 | 1,023.00 | 1,012.00 | 1,020.00 | 5,100.00 | 14,855 |
| 2024-06-04 | 1,025.00 | 1,026.00 | 1,013.00 | 1,019.00 | 5,095.00 | 36,481 |
| 2024-06-03 | 1,017.00 | 1,025.00 | 1,017.00 | 1,023.00 | 5,115.00 | 37,158 |
| 2024-05-31 | 1,018.00 | 1,026.00 | 1,016.00 | 1,018.00 | 5,090.00 | 41,614 |
| 2024-05-30 | 1,033.00 | 1,034.00 | 1,019.00 | 1,022.00 | 5,110.00 | 20,322 |
| 2024-05-29 | 1,047.00 | 1,055.00 | 1,025.00 | 1,028.00 | 5,140.00 | 48,421 |
| 2024-05-28 | 1,020.00 | 1,067.00 | 1,019.00 | 1,050.00 | 5,250.00 | 76,195 |
| 2024-05-27 | 1,037.00 | 1,037.00 | 1,011.00 | 1,023.00 | 5,115.00 | 50,701 |
| 2024-05-24 | 1,034.00 | 1,039.00 | 1,024.00 | 1,030.00 | 5,150.00 | 22,067 |
| 2024-05-23 | 1,029.00 | 1,040.00 | 1,024.00 | 1,035.00 | 5,175.00 | 34,419 |
| 2024-05-22 | 1,040.00 | 1,042.00 | 1,029.00 | 1,029.00 | 5,145.00 | 26,544 |
| 2024-05-21 | 1,038.00 | 1,047.00 | 1,037.00 | 1,038.00 | 5,190.00 | 21,310 |
| 2024-05-20 | 1,047.00 | 1,049.00 | 1,037.00 | 1,043.00 | 5,215.00 | 22,480 |
| 2024-05-17 | 1,033.00 | 1,048.00 | 1,027.00 | 1,048.00 | 5,240.00 | 64,291 |
| 2024-05-16 | 1,045.00 | 1,054.00 | 1,042.00 | 1,042.00 | 5,210.00 | 22,840 |
| 2024-05-14 | 1,039.00 | 1,050.00 | 1,039.00 | 1,045.00 | 5,225.00 | 12,016 |
| 2024-05-13 | 1,051.00 | 1,053.00 | 1,034.00 | 1,039.00 | 5,195.00 | 47,255 |
| 2024-05-10 | 1,048.00 | 1,055.00 | 1,043.00 | 1,050.00 | 5,250.00 | 19,624 |
| 2024-05-09 | 1,053.00 | 1,056.00 | 1,048.00 | 1,048.00 | 5,240.00 | 26,425 |
| 2024-05-08 | 1,060.00 | 1,065.00 | 1,047.00 | 1,054.00 | 5,270.00 | 63,931 |
| 2024-05-07 | 1,064.00 | 1,071.00 | 1,059.00 | 1,066.00 | 5,330.00 | 27,808 |
| 2024-05-03 | 1,064.00 | 1,067.00 | 1,055.00 | 1,063.00 | 5,315.00 | 26,362 |
| 2024-05-02 | 1,056.00 | 1,066.00 | 1,053.00 | 1,064.00 | 5,320.00 | 27,868 |
| 2024-04-30 | 1,062.00 | 1,067.00 | 1,052.00 | 1,056.00 | 5,280.00 | 29,026 |
| 2024-04-29 | 1,049.00 | 1,067.00 | 1,049.00 | 1,062.00 | 5,310.00 | 26,217 |
| 2024-04-26 | 1,062.00 | 1,068.00 | 1,045.00 | 1,049.00 | 5,245.00 | 36,612 |
| 2024-04-25 | 1,064.00 | 1,070.00 | 1,060.00 | 1,061.00 | 5,305.00 | 14,711 |
| 2024-04-24 | 1,060.00 | 1,072.00 | 1,060.00 | 1,061.00 | 5,305.00 | 63,055 |
| 2024-04-23 | 1,065.00 | 1,076.00 | 1,056.00 | 1,061.00 | 5,305.00 | 36,343 |
| 2024-04-22 | 1,039.00 | 1,110.00 | 1,034.00 | 1,065.00 | 5,325.00 | 102,777 |
| 2024-04-19 | 1,045.00 | 1,052.00 | 1,013.00 | 1,039.00 | 5,195.00 | 67,559 |
| 2024-04-18 | 1,017.00 | 1,041.00 | 1,017.00 | 1,041.00 | 5,205.00 | 17,925 |
| 2024-04-17 | 1,023.00 | 1,038.00 | 1,018.00 | 1,018.00 | 5,090.00 | 34,961 |
| 2024-04-16 | 1,038.00 | 1,050.00 | 1,021.00 | 1,023.00 | 5,115.00 | 76,580 |
| 2024-04-15 | 1,074.00 | 1,074.00 | 1,050.00 | 1,057.00 | 5,285.00 | 90,666 |
| 2024-04-12 | 1,079.00 | 1,095.00 | 1,070.00 | 1,080.00 | 5,400.00 | 46,080 |
| 2024-04-11 | 1,110.00 | 1,129.00 | 1,080.00 | 1,084.00 | 5,420.00 | 99,636 |
| 2024-04-09 | 1,080.00 | 1,127.00 | 1,076.00 | 1,105.00 | 5,525.00 | 81,938 |
| 2024-04-08 | 1,085.00 | 1,094.00 | 1,078.00 | 1,089.00 | 5,445.00 | 33,882 |
| 2024-04-05 | 1,070.00 | 1,090.00 | 1,069.00 | 1,085.00 | 5,425.00 | 33,795 |
| 2024-04-04 | 1,073.00 | 1,081.00 | 1,068.00 | 1,073.00 | 5,365.00 | 26,986 |
| 2024-04-03 | 1,077.00 | 1,085.00 | 1,069.00 | 1,073.00 | 5,365.00 | 29,602 |
| 2024-04-02 | 1,094.00 | 1,094.00 | 1,077.00 | 1,077.00 | 5,385.00 | 29,770 |
| 2024-04-01 | 1,069.00 | 1,100.00 | 1,069.00 | 1,097.00 | 5,485.00 | 44,393 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.