Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 1,068.00 | 1,074.00 | 1,063.00 | 1,068.00 | 5,340.00 | 24,438 |
| 2024-03-28 | 1,082.00 | 1,088.00 | 1,065.00 | 1,068.00 | 5,340.00 | 35,207 |
| 2024-03-27 | 1,067.00 | 1,101.00 | 1,067.00 | 1,085.00 | 5,425.00 | 55,233 |
| 2024-03-26 | 1,063.00 | 1,071.00 | 1,062.00 | 1,069.00 | 5,345.00 | 17,082 |
| 2024-03-25 | 1,071.00 | 1,076.00 | 1,062.00 | 1,067.00 | 5,335.00 | 35,957 |
| 2024-03-22 | 1,063.00 | 1,081.00 | 1,061.00 | 1,071.00 | 5,355.00 | 24,781 |
| 2024-03-21 | 1,068.00 | 1,070.00 | 1,060.00 | 1,060.00 | 5,300.00 | 31,917 |
| 2024-03-20 | 1,071.00 | 1,071.00 | 1,060.00 | 1,064.00 | 5,320.00 | 23,897 |
| 2024-03-19 | 1,080.00 | 1,081.00 | 1,061.00 | 1,063.00 | 5,315.00 | 40,035 |
| 2024-03-18 | 1,082.00 | 1,085.00 | 1,070.00 | 1,080.00 | 5,400.00 | 32,173 |
| 2024-03-15 | 1,094.00 | 1,094.00 | 1,077.00 | 1,082.00 | 5,410.00 | 30,454 |
| 2024-03-14 | 1,083.00 | 1,093.00 | 1,075.00 | 1,087.00 | 5,435.00 | 35,423 |
| 2024-03-13 | 1,095.00 | 1,096.00 | 1,080.00 | 1,085.00 | 5,425.00 | 47,050 |
| 2024-03-12 | 1,119.00 | 1,121.00 | 1,086.00 | 1,087.00 | 5,435.00 | 124,316 |
| 2024-03-11 | 1,115.00 | 1,119.00 | 1,107.00 | 1,119.00 | 5,595.00 | 31,265 |
| 2024-03-08 | 1,124.00 | 1,133.00 | 1,105.00 | 1,115.00 | 5,575.00 | 52,689 |
| 2024-03-07 | 1,162.00 | 1,162.00 | 1,121.00 | 1,124.00 | 5,620.00 | 72,210 |
| 2024-03-06 | 1,171.00 | 1,186.00 | 1,144.00 | 1,156.00 | 5,780.00 | 77,335 |
| 2024-03-05 | 1,124.00 | 1,200.00 | 1,107.00 | 1,180.00 | 5,900.00 | 314,966 |
| 2024-03-04 | 1,097.00 | 1,110.00 | 1,095.00 | 1,100.00 | 5,500.00 | 34,976 |
| 2024-02-29 | 1,121.00 | 1,121.00 | 1,096.00 | 1,096.00 | 5,480.00 | 29,288 |
| 2024-02-28 | 1,104.00 | 1,111.00 | 1,102.00 | 1,110.00 | 5,550.00 | 17,787 |
| 2024-02-27 | 1,118.00 | 1,123.00 | 1,099.00 | 1,104.00 | 5,520.00 | 41,258 |
| 2024-02-26 | 1,105.00 | 1,143.00 | 1,103.00 | 1,119.00 | 5,595.00 | 123,042 |
| 2024-02-23 | 1,118.00 | 1,124.00 | 1,103.00 | 1,105.00 | 5,525.00 | 34,306 |
| 2024-02-22 | 1,125.00 | 1,127.00 | 1,110.00 | 1,118.00 | 5,590.00 | 19,339 |
| 2024-02-21 | 1,129.00 | 1,133.00 | 1,117.00 | 1,125.00 | 5,625.00 | 25,779 |
| 2024-02-20 | 1,125.00 | 1,134.00 | 1,120.00 | 1,129.00 | 5,645.00 | 15,240 |
| 2024-02-19 | 1,118.00 | 1,145.00 | 1,118.00 | 1,132.00 | 5,660.00 | 41,550 |
| 2024-02-16 | 1,134.00 | 1,134.00 | 1,119.00 | 1,127.00 | 5,635.00 | 21,127 |
| 2024-02-15 | 1,133.00 | 1,135.00 | 1,120.00 | 1,125.00 | 5,625.00 | 34,363 |
| 2024-02-14 | 1,115.00 | 1,135.00 | 1,112.00 | 1,134.00 | 5,670.00 | 37,569 |
| 2024-02-13 | 1,109.00 | 1,138.00 | 1,109.00 | 1,131.00 | 5,655.00 | 35,163 |
| 2024-02-08 | 1,101.00 | 1,115.00 | 1,092.00 | 1,108.00 | 5,540.00 | 35,875 |
| 2024-02-07 | 1,119.00 | 1,127.00 | 1,085.00 | 1,090.00 | 5,450.00 | 140,249 |
| 2024-02-06 | 1,187.00 | 1,193.00 | 1,128.00 | 1,128.00 | 5,640.00 | 119,406 |
| 2024-02-05 | 1,189.00 | 1,190.00 | 1,168.00 | 1,188.00 | 5,940.00 | 39,402 |
| 2024-02-02 | 1,172.00 | 1,179.00 | 1,161.00 | 1,168.00 | 5,840.00 | 47,399 |
| 2024-02-01 | 1,159.00 | 1,177.00 | 1,149.00 | 1,172.00 | 5,860.00 | 42,269 |
| 2024-01-31 | 1,142.00 | 1,175.00 | 1,140.00 | 1,155.00 | 5,775.00 | 51,511 |
| 2024-01-30 | 1,165.00 | 1,169.00 | 1,130.00 | 1,142.00 | 5,710.00 | 105,439 |
| 2024-01-29 | 1,170.00 | 1,180.00 | 1,135.00 | 1,165.00 | 5,825.00 | 98,884 |
| 2024-01-26 | 1,175.00 | 1,192.00 | 1,172.00 | 1,180.00 | 5,900.00 | 62,903 |
| 2024-01-25 | 1,214.00 | 1,214.00 | 1,171.00 | 1,180.00 | 5,900.00 | 109,594 |
| 2024-01-24 | 1,273.00 | 1,282.00 | 1,204.00 | 1,216.00 | 6,080.00 | 245,810 |
| 2024-01-23 | 1,211.00 | 1,309.00 | 1,206.00 | 1,285.00 | 6,425.00 | 537,716 |
| 2024-01-22 | 1,204.00 | 1,248.00 | 1,185.00 | 1,204.00 | 6,020.00 | 85,874 |
| 2024-01-19 | 1,186.00 | 1,228.00 | 1,186.00 | 1,189.00 | 5,945.00 | 76,207 |
| 2024-01-18 | 1,158.00 | 1,219.00 | 1,158.00 | 1,194.00 | 5,970.00 | 92,244 |
| 2024-01-17 | 1,208.00 | 1,208.00 | 1,153.00 | 1,162.00 | 5,810.00 | 193,477 |
| 2024-01-16 | 1,252.00 | 1,277.00 | 1,183.00 | 1,208.00 | 6,040.00 | 243,268 |
| 2024-01-15 | 1,260.00 | 1,294.00 | 1,225.00 | 1,245.00 | 6,225.00 | 318,864 |
| 2024-01-12 | 1,185.00 | 1,294.00 | 1,185.00 | 1,238.00 | 6,190.00 | 789,364 |
| 2024-01-11 | 1,158.00 | 1,195.00 | 1,150.00 | 1,195.00 | 5,975.00 | 111,417 |
| 2024-01-10 | 1,158.00 | 1,170.00 | 1,140.00 | 1,161.00 | 5,805.00 | 45,201 |
| 2024-01-09 | 1,149.00 | 1,178.00 | 1,141.00 | 1,158.00 | 5,790.00 | 120,903 |
| 2024-01-08 | 1,110.00 | 1,161.00 | 1,107.00 | 1,154.00 | 5,770.00 | 196,131 |
| 2024-01-05 | 1,112.00 | 1,118.00 | 1,100.00 | 1,109.00 | 5,545.00 | 31,611 |
| 2024-01-04 | 1,125.00 | 1,125.00 | 1,101.00 | 1,112.00 | 5,560.00 | 29,242 |
| 2024-01-03 | 1,111.00 | 1,134.00 | 1,094.00 | 1,121.00 | 5,605.00 | 89,245 |
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.