Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 1,100.00 | 1,113.00 | 1,093.00 | 1,111.00 | 5,555.00 | 73,029 |
| 2023-12-28 | 1,065.00 | 1,094.00 | 1,064.00 | 1,088.00 | 5,440.00 | 86,348 |
| 2023-12-27 | 1,066.00 | 1,078.00 | 1,062.00 | 1,070.00 | 5,350.00 | 31,801 |
| 2023-12-26 | 1,067.00 | 1,079.00 | 1,058.00 | 1,070.00 | 5,350.00 | 49,477 |
| 2023-12-22 | 1,066.00 | 1,077.00 | 1,059.00 | 1,061.00 | 5,305.00 | 42,972 |
| 2023-12-21 | 1,077.00 | 1,078.00 | 1,060.00 | 1,061.00 | 5,305.00 | 65,464 |
| 2023-12-20 | 1,068.00 | 1,073.00 | 1,056.00 | 1,064.00 | 5,320.00 | 66,970 |
| 2023-12-19 | 1,052.00 | 1,170.00 | 1,045.00 | 1,073.00 | 5,365.00 | 487,134 |
| 2023-12-18 | 1,054.00 | 1,054.00 | 1,042.00 | 1,052.00 | 5,260.00 | 15,742 |
| 2023-12-15 | 1,036.00 | 1,050.00 | 1,031.00 | 1,048.00 | 5,240.00 | 25,298 |
| 2023-12-14 | 1,041.00 | 1,044.00 | 1,035.00 | 1,036.00 | 5,180.00 | 20,211 |
| 2023-12-13 | 1,045.00 | 1,051.00 | 1,037.00 | 1,037.00 | 5,185.00 | 24,890 |
| 2023-12-12 | 1,048.00 | 1,053.00 | 1,045.00 | 1,048.00 | 5,240.00 | 14,643 |
| 2023-12-11 | 1,052.00 | 1,061.00 | 1,043.00 | 1,052.00 | 5,260.00 | 27,347 |
| 2023-12-08 | 1,070.00 | 1,072.00 | 1,040.00 | 1,052.00 | 5,260.00 | 34,343 |
| 2023-12-07 | 1,061.00 | 1,072.00 | 1,055.00 | 1,067.00 | 5,335.00 | 23,168 |
| 2023-12-06 | 1,067.00 | 1,068.00 | 1,057.00 | 1,063.00 | 5,315.00 | 27,470 |
| 2023-12-05 | 1,055.00 | 1,075.00 | 1,046.00 | 1,061.00 | 5,305.00 | 37,931 |
| 2023-12-04 | 1,043.00 | 1,060.00 | 1,037.00 | 1,060.00 | 5,300.00 | 41,740 |
| 2023-12-01 | 1,039.00 | 1,045.00 | 1,033.00 | 1,036.00 | 5,180.00 | 26,768 |
| 2023-11-30 | 1,067.00 | 1,067.00 | 1,037.00 | 1,039.00 | 5,195.00 | 98,732 |
| 2023-11-29 | 1,061.00 | 1,081.00 | 1,050.00 | 1,062.00 | 5,310.00 | 45,557 |
| 2023-11-28 | 1,066.00 | 1,066.00 | 1,045.00 | 1,060.00 | 5,300.00 | 32,659 |
| 2023-11-27 | 1,072.00 | 1,085.00 | 1,050.00 | 1,066.00 | 5,330.00 | 62,380 |
| 2023-11-24 | 1,081.00 | 1,082.00 | 1,058.00 | 1,074.00 | 5,370.00 | 58,440 |
| 2023-11-23 | 1,092.00 | 1,092.00 | 1,070.00 | 1,085.00 | 5,425.00 | 41,482 |
| 2023-11-22 | 1,109.00 | 1,116.00 | 1,070.00 | 1,098.00 | 5,490.00 | 89,063 |
| 2023-11-21 | 1,118.00 | 1,172.00 | 1,095.00 | 1,109.00 | 5,545.00 | 254,265 |
| 2023-11-20 | 1,026.00 | 1,145.00 | 1,018.00 | 1,129.00 | 5,645.00 | 829,171 |
| 2023-11-17 | 1,019.00 | 1,025.00 | 1,013.00 | 1,022.00 | 5,110.00 | 13,002 |
| 2023-11-16 | 1,019.00 | 1,025.00 | 1,015.00 | 1,024.00 | 5,120.00 | 19,676 |
| 2023-11-15 | 1,021.00 | 1,032.00 | 1,012.00 | 1,024.00 | 5,120.00 | 23,018 |
| 2023-11-14 | 1,009.00 | 1,027.00 | 1,009.00 | 1,015.00 | 5,075.00 | 6,079 |
| 2023-11-13 | 1,030.00 | 1,041.00 | 1,009.00 | 1,016.00 | 5,080.00 | 34,626 |
| 2023-11-10 | 1,045.00 | 1,064.00 | 1,023.00 | 1,036.00 | 5,180.00 | 48,724 |
| 2023-11-09 | 1,040.00 | 1,059.00 | 1,032.00 | 1,048.00 | 5,240.00 | 36,824 |
| 2023-11-08 | 1,030.00 | 1,051.00 | 1,025.00 | 1,040.00 | 5,200.00 | 51,820 |
| 2023-11-07 | 1,021.00 | 1,032.00 | 1,008.00 | 1,032.00 | 5,160.00 | 27,579 |
| 2023-11-06 | 1,005.00 | 1,025.00 | 1,005.00 | 1,025.00 | 5,125.00 | 45,043 |
| 2023-11-03 | 1,000.00 | 1,011.00 | 997.00 | 1,004.00 | 5,020.00 | 41,247 |
| 2023-11-02 | 984.00 | 1,014.00 | 976.00 | 1,000.00 | 5,000.00 | 54,297 |
| 2023-11-01 | 974.00 | 987.00 | 971.00 | 976.00 | 4,880.00 | 26,130 |
| 2023-10-31 | 991.00 | 998.00 | 972.00 | 972.00 | 4,860.00 | 25,150 |
| 2023-10-30 | 982.00 | 1,000.00 | 981.00 | 983.00 | 4,915.00 | 12,366 |
| 2023-10-27 | 986.00 | 1,003.00 | 986.00 | 992.00 | 4,960.00 | 29,722 |
| 2023-10-26 | 995.00 | 1,003.00 | 982.00 | 993.00 | 4,965.00 | 27,670 |
| 2023-10-25 | 982.00 | 1,019.00 | 981.00 | 1,005.00 | 5,025.00 | 60,212 |
| 2023-10-24 | 1,010.00 | 1,013.00 | 960.00 | 970.00 | 4,850.00 | 33,264 |
| 2023-10-23 | 970.00 | 986.00 | 965.00 | 965.00 | 4,825.00 | 33,243 |
| 2023-10-20 | 990.00 | 997.00 | 951.00 | 969.00 | 4,845.00 | 87,344 |
| 2023-10-19 | 993.00 | 1,005.00 | 990.00 | 995.00 | 4,975.00 | 33,680 |
| 2023-10-18 | 1,006.00 | 1,015.00 | 1,003.00 | 1,005.00 | 5,025.00 | 16,367 |
| 2023-10-17 | 996.00 | 1,010.00 | 996.00 | 1,006.00 | 5,030.00 | 13,796 |
| 2023-10-16 | 1,014.00 | 1,015.00 | 1,000.00 | 1,002.00 | 5,010.00 | 22,606 |
| 2023-10-13 | 1,026.00 | 1,027.00 | 1,006.00 | 1,014.00 | 5,070.00 | 20,223 |
| 2023-10-12 | 1,020.00 | 1,033.00 | 1,020.00 | 1,026.00 | 5,130.00 | 19,669 |
| 2023-10-11 | 1,010.00 | 1,024.00 | 1,008.00 | 1,020.00 | 5,100.00 | 30,118 |
| 2023-10-10 | 1,018.00 | 1,025.00 | 1,004.00 | 1,009.00 | 5,045.00 | 15,782 |
| 2023-10-06 | 1,001.00 | 1,020.00 | 1,001.00 | 1,014.00 | 5,070.00 | 9,892 |
| 2023-10-05 | 1,021.00 | 1,021.00 | 1,002.00 | 1,002.00 | 5,010.00 | 21,470 |
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.