Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1,313.00 | 1,327.00 | 1,286.00 | 1,290.00 | 6,450.00 | 107,885 |
| 2023-07-04 | 1,279.00 | 1,315.00 | 1,277.00 | 1,312.00 | 6,560.00 | 77,000 |
| 2023-07-03 | 1,264.00 | 1,289.00 | 1,263.00 | 1,278.00 | 6,390.00 | 34,340 |
| 2023-06-30 | 1,252.00 | 1,275.00 | 1,231.00 | 1,263.00 | 6,315.00 | 32,521 |
| 2023-06-29 | 1,291.00 | 1,291.00 | 1,242.00 | 1,246.00 | 6,230.00 | 59,335 |
| 2023-06-28 | 1,294.00 | 1,303.00 | 1,278.00 | 1,280.00 | 6,400.00 | 29,889 |
| 2023-06-27 | 1,292.00 | 1,300.00 | 1,280.00 | 1,300.00 | 6,500.00 | 38,061 |
| 2023-06-26 | 1,295.00 | 1,311.00 | 1,275.00 | 1,289.00 | 6,445.00 | 51,118 |
| 2023-06-23 | 1,298.00 | 1,311.00 | 1,273.00 | 1,285.00 | 6,425.00 | 71,979 |
| 2023-06-22 | 1,300.00 | 1,344.00 | 1,292.00 | 1,298.00 | 6,490.00 | 157,319 |
| 2023-06-21 | 1,287.00 | 1,316.00 | 1,280.00 | 1,301.00 | 6,505.00 | 76,417 |
| 2023-06-20 | 1,299.00 | 1,312.00 | 1,266.00 | 1,287.00 | 6,435.00 | 74,088 |
| 2023-06-19 | 1,235.00 | 1,303.00 | 1,231.00 | 1,298.00 | 6,490.00 | 160,350 |
| 2023-06-16 | 1,230.00 | 1,236.00 | 1,227.00 | 1,236.00 | 6,180.00 | 25,229 |
| 2023-06-15 | 1,247.00 | 1,253.00 | 1,200.00 | 1,226.00 | 6,130.00 | 41,150 |
| 2023-06-14 | 1,259.00 | 1,263.00 | 1,248.00 | 1,250.00 | 6,250.00 | 47,177 |
| 2023-06-13 | 1,244.00 | 1,265.00 | 1,244.00 | 1,259.00 | 6,295.00 | 27,874 |
| 2023-06-12 | 1,264.00 | 1,264.00 | 1,240.00 | 1,250.00 | 6,250.00 | 30,905 |
| 2023-06-09 | 1,248.00 | 1,280.00 | 1,248.00 | 1,260.00 | 6,300.00 | 28,162 |
| 2023-06-08 | 1,272.00 | 1,273.00 | 1,243.00 | 1,251.00 | 6,255.00 | 32,856 |
| 2023-06-07 | 1,272.00 | 1,280.00 | 1,267.00 | 1,272.00 | 6,360.00 | 40,391 |
| 2023-06-05 | 1,286.00 | 1,294.00 | 1,278.00 | 1,278.00 | 6,390.00 | 26,213 |
| 2023-06-02 | 1,266.00 | 1,290.00 | 1,265.00 | 1,286.00 | 6,430.00 | 36,503 |
| 2023-06-01 | 1,273.00 | 1,288.00 | 1,240.00 | 1,265.00 | 6,325.00 | 84,099 |
| 2023-05-31 | 1,286.00 | 1,294.00 | 1,277.00 | 1,279.00 | 6,395.00 | 34,629 |
| 2023-05-30 | 1,276.00 | 1,290.00 | 1,272.00 | 1,286.00 | 6,430.00 | 24,470 |
| 2023-05-26 | 1,289.00 | 1,296.00 | 1,263.00 | 1,275.00 | 6,375.00 | 60,273 |
| 2023-05-25 | 1,303.00 | 1,315.00 | 1,287.00 | 1,291.00 | 6,455.00 | 44,202 |
| 2023-05-24 | 1,301.00 | 1,306.00 | 1,286.00 | 1,303.00 | 6,515.00 | 48,385 |
| 2023-05-23 | 1,311.00 | 1,324.00 | 1,297.00 | 1,306.00 | 6,530.00 | 74,344 |
| 2023-05-22 | 1,301.00 | 1,322.00 | 1,294.00 | 1,319.00 | 6,595.00 | 85,936 |
| 2023-05-19 | 1,318.00 | 1,318.00 | 1,283.00 | 1,300.00 | 6,500.00 | 47,751 |
| 2023-05-18 | 1,300.00 | 1,317.00 | 1,295.00 | 1,305.00 | 6,525.00 | 94,955 |
| 2023-05-17 | 1,233.00 | 1,350.00 | 1,233.00 | 1,300.00 | 6,500.00 | 332,728 |
| 2023-05-16 | 1,232.00 | 1,252.00 | 1,227.00 | 1,233.00 | 6,165.00 | 26,236 |
| 2023-05-15 | 1,244.00 | 1,250.00 | 1,225.00 | 1,232.00 | 6,160.00 | 39,129 |
| 2023-05-12 | 1,260.00 | 1,260.00 | 1,240.00 | 1,251.00 | 6,255.00 | 28,567 |
| 2023-05-11 | 1,255.00 | 1,275.00 | 1,250.00 | 1,258.00 | 6,290.00 | 39,662 |
| 2023-05-10 | 1,256.00 | 1,267.00 | 1,243.00 | 1,255.00 | 6,275.00 | 26,275 |
| 2023-05-09 | 1,261.00 | 1,312.00 | 1,255.00 | 1,255.00 | 6,275.00 | 64,636 |
| 2023-05-08 | 1,240.00 | 1,257.00 | 1,240.00 | 1,240.00 | 6,200.00 | 27,629 |
| 2023-05-04 | 1,234.00 | 1,244.00 | 1,229.00 | 1,240.00 | 6,200.00 | 25,365 |
| 2023-05-03 | 1,231.00 | 1,253.00 | 1,221.00 | 1,248.00 | 6,240.00 | 34,925 |
| 2023-05-02 | 1,195.00 | 1,238.00 | 1,184.00 | 1,232.00 | 6,160.00 | 67,016 |
| 2023-04-28 | 1,216.00 | 1,225.00 | 1,184.00 | 1,184.00 | 5,920.00 | 39,557 |
| 2023-04-27 | 1,218.00 | 1,218.00 | 1,192.00 | 1,203.00 | 6,015.00 | 38,939 |
| 2023-04-26 | 1,224.00 | 1,245.00 | 1,208.00 | 1,218.00 | 6,090.00 | 28,173 |
| 2023-04-25 | 1,244.00 | 1,248.00 | 1,207.00 | 1,224.00 | 6,120.00 | 59,049 |
| 2023-04-24 | 1,265.00 | 1,272.00 | 1,240.00 | 1,242.00 | 6,210.00 | 52,764 |
| 2023-04-21 | 1,275.00 | 1,284.00 | 1,245.00 | 1,267.00 | 6,335.00 | 43,447 |
| 2023-04-20 | 1,308.00 | 1,313.00 | 1,281.00 | 1,284.00 | 6,420.00 | 54,657 |
| 2023-04-19 | 1,300.00 | 1,333.00 | 1,295.00 | 1,314.00 | 6,570.00 | 72,338 |
| 2023-04-18 | 1,316.00 | 1,317.00 | 1,284.00 | 1,299.00 | 6,495.00 | 79,807 |
| 2023-04-17 | 1,319.00 | 1,345.00 | 1,284.00 | 1,316.00 | 6,580.00 | 119,956 |
| 2023-04-14 | 1,262.00 | 1,298.00 | 1,262.00 | 1,290.00 | 6,450.00 | 43,391 |
| 2023-04-13 | 1,286.00 | 1,286.00 | 1,240.00 | 1,261.00 | 6,305.00 | 67,543 |
| 2023-04-12 | 1,272.00 | 1,297.00 | 1,271.00 | 1,286.00 | 6,430.00 | 71,320 |
| 2023-04-11 | 1,275.00 | 1,289.00 | 1,259.00 | 1,267.00 | 6,335.00 | 46,247 |
| 2023-04-10 | 1,284.00 | 1,290.00 | 1,255.00 | 1,273.00 | 6,365.00 | 61,983 |
| 2023-04-07 | 1,321.00 | 1,350.00 | 1,286.00 | 1,286.00 | 6,430.00 | 63,377 |
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.