Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 1,035.00 | 1,041.00 | 1,005.00 | 1,010.00 | 5,050.00 | 29,234 |
| 2023-09-27 | 1,015.00 | 1,044.00 | 1,011.00 | 1,043.00 | 5,215.00 | 35,758 |
| 2023-09-26 | 1,050.00 | 1,050.00 | 1,018.00 | 1,024.00 | 5,120.00 | 32,478 |
| 2023-09-25 | 1,069.00 | 1,069.00 | 1,042.00 | 1,050.00 | 5,250.00 | 22,175 |
| 2023-09-22 | 1,068.00 | 1,077.00 | 1,055.00 | 1,061.00 | 5,305.00 | 34,393 |
| 2023-09-21 | 1,102.00 | 1,102.00 | 1,068.00 | 1,077.00 | 5,385.00 | 37,841 |
| 2023-09-20 | 1,120.00 | 1,120.00 | 1,093.00 | 1,097.00 | 5,485.00 | 18,389 |
| 2023-09-19 | 1,100.00 | 1,102.00 | 1,092.00 | 1,097.00 | 5,485.00 | 14,105 |
| 2023-09-18 | 1,101.00 | 1,111.00 | 1,098.00 | 1,100.00 | 5,500.00 | 22,681 |
| 2023-09-15 | 1,095.00 | 1,107.00 | 1,091.00 | 1,100.00 | 5,500.00 | 19,938 |
| 2023-09-14 | 1,100.00 | 1,102.00 | 1,089.00 | 1,092.00 | 5,460.00 | 45,658 |
| 2023-09-13 | 1,107.00 | 1,113.00 | 1,097.00 | 1,100.00 | 5,500.00 | 25,296 |
| 2023-09-12 | 1,116.00 | 1,129.00 | 1,103.00 | 1,110.00 | 5,550.00 | 28,833 |
| 2023-09-11 | 1,117.00 | 1,117.00 | 1,105.00 | 1,114.00 | 5,570.00 | 21,807 |
| 2023-09-08 | 1,089.00 | 1,109.00 | 1,089.00 | 1,105.00 | 5,525.00 | 17,450 |
| 2023-09-07 | 1,118.00 | 1,121.00 | 1,100.00 | 1,102.00 | 5,510.00 | 29,776 |
| 2023-09-06 | 1,118.00 | 1,121.00 | 1,112.00 | 1,115.00 | 5,575.00 | 27,822 |
| 2023-09-05 | 1,123.00 | 1,130.00 | 1,116.00 | 1,118.00 | 5,590.00 | 24,568 |
| 2023-09-04 | 1,134.00 | 1,134.00 | 1,115.00 | 1,123.00 | 5,615.00 | 30,128 |
| 2023-09-01 | 1,132.00 | 1,132.00 | 1,122.00 | 1,123.00 | 5,615.00 | 21,935 |
| 2023-08-31 | 1,140.00 | 1,146.00 | 1,125.00 | 1,127.00 | 5,635.00 | 34,567 |
| 2023-08-30 | 1,143.00 | 1,150.00 | 1,139.00 | 1,140.00 | 5,700.00 | 28,578 |
| 2023-08-29 | 1,128.00 | 1,148.00 | 1,127.00 | 1,142.00 | 5,710.00 | 24,781 |
| 2023-08-28 | 1,116.00 | 1,133.00 | 1,115.00 | 1,128.00 | 5,640.00 | 21,486 |
| 2023-08-25 | 1,118.00 | 1,123.00 | 1,112.00 | 1,115.00 | 5,575.00 | 29,417 |
| 2023-08-24 | 1,126.00 | 1,130.00 | 1,117.00 | 1,119.00 | 5,595.00 | 26,993 |
| 2023-08-23 | 1,126.00 | 1,135.00 | 1,120.00 | 1,126.00 | 5,630.00 | 24,501 |
| 2023-08-22 | 1,135.00 | 1,140.00 | 1,120.00 | 1,120.00 | 5,600.00 | 40,901 |
| 2023-08-21 | 1,131.00 | 1,148.00 | 1,131.00 | 1,141.00 | 5,705.00 | 30,699 |
| 2023-08-18 | 1,131.00 | 1,157.00 | 1,127.00 | 1,135.00 | 5,675.00 | 38,969 |
| 2023-08-17 | 1,130.00 | 1,146.00 | 1,116.00 | 1,132.00 | 5,660.00 | 40,313 |
| 2023-08-16 | 1,180.00 | 1,180.00 | 1,145.00 | 1,146.00 | 5,730.00 | 66,469 |
| 2023-08-14 | 1,200.00 | 1,200.00 | 1,173.00 | 1,181.00 | 5,905.00 | 26,894 |
| 2023-08-11 | 1,201.00 | 1,215.00 | 1,198.00 | 1,200.00 | 6,000.00 | 30,712 |
| 2023-08-10 | 1,194.00 | 1,215.00 | 1,180.00 | 1,209.00 | 6,045.00 | 50,287 |
| 2023-08-09 | 1,161.00 | 1,201.00 | 1,159.00 | 1,194.00 | 5,970.00 | 34,366 |
| 2023-08-08 | 1,176.00 | 1,183.00 | 1,161.00 | 1,162.00 | 5,810.00 | 34,419 |
| 2023-08-07 | 1,182.00 | 1,200.00 | 1,176.00 | 1,176.00 | 5,880.00 | 30,115 |
| 2023-08-04 | 1,183.00 | 1,192.00 | 1,173.00 | 1,182.00 | 5,910.00 | 27,275 |
| 2023-08-03 | 1,200.00 | 1,200.00 | 1,166.00 | 1,183.00 | 5,915.00 | 30,470 |
| 2023-08-02 | 1,188.00 | 1,214.00 | 1,188.00 | 1,202.00 | 6,010.00 | 45,332 |
| 2023-08-01 | 1,184.00 | 1,204.00 | 1,184.00 | 1,200.00 | 6,000.00 | 38,173 |
| 2023-07-31 | 1,177.00 | 1,196.00 | 1,175.00 | 1,184.00 | 5,920.00 | 26,592 |
| 2023-07-28 | 1,154.00 | 1,184.00 | 1,149.00 | 1,179.00 | 5,895.00 | 32,398 |
| 2023-07-27 | 1,118.00 | 1,174.00 | 1,116.00 | 1,156.00 | 5,780.00 | 59,236 |
| 2023-07-26 | 1,209.00 | 1,213.00 | 1,112.00 | 1,124.00 | 5,620.00 | 176,715 |
| 2023-07-25 | 1,255.00 | 1,265.00 | 1,206.00 | 1,209.00 | 6,045.00 | 135,805 |
| 2023-07-24 | 1,298.00 | 1,303.00 | 1,245.00 | 1,255.00 | 6,275.00 | 159,335 |
| 2023-07-21 | 1,310.00 | 1,312.00 | 1,280.00 | 1,304.00 | 6,520.00 | 63,428 |
| 2023-07-20 | 1,278.00 | 1,328.00 | 1,274.00 | 1,310.00 | 6,550.00 | 149,999 |
| 2023-07-19 | 1,278.00 | 1,338.00 | 1,276.00 | 1,278.00 | 6,390.00 | 61,515 |
| 2023-07-18 | 1,330.00 | 1,330.00 | 1,277.00 | 1,290.00 | 6,450.00 | 94,010 |
| 2023-07-17 | 1,275.00 | 1,340.00 | 1,265.00 | 1,330.00 | 6,650.00 | 164,966 |
| 2023-07-14 | 1,302.00 | 1,304.00 | 1,274.00 | 1,276.00 | 6,380.00 | 70,469 |
| 2023-07-13 | 1,291.00 | 1,305.00 | 1,286.00 | 1,302.00 | 6,510.00 | 42,226 |
| 2023-07-12 | 1,308.00 | 1,349.00 | 1,280.00 | 1,295.00 | 6,475.00 | 169,150 |
| 2023-07-11 | 1,310.00 | 1,316.00 | 1,297.00 | 1,315.00 | 6,575.00 | 63,695 |
| 2023-07-10 | 1,270.00 | 1,309.00 | 1,254.00 | 1,305.00 | 6,525.00 | 66,494 |
| 2023-07-07 | 1,291.00 | 1,293.00 | 1,263.00 | 1,273.00 | 6,365.00 | 30,841 |
| 2023-07-06 | 1,294.00 | 1,296.00 | 1,263.00 | 1,295.00 | 6,475.00 | 66,472 |
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.