Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 1,321.00 | 1,350.00 | 1,286.00 | 1,286.00 | 6,430.00 | 63,377 |
| 2023-04-06 | 1,334.00 | 1,337.00 | 1,294.00 | 1,333.00 | 6,665.00 | 128,021 |
| 2023-04-05 | 1,293.00 | 1,341.00 | 1,293.00 | 1,334.00 | 6,670.00 | 136,911 |
| 2023-04-04 | 1,295.00 | 1,333.00 | 1,282.00 | 1,293.00 | 6,465.00 | 164,408 |
| 2023-04-03 | 1,238.00 | 1,296.00 | 1,215.00 | 1,296.00 | 6,480.00 | 178,864 |
| 2023-03-31 | 1,219.00 | 1,223.00 | 1,207.00 | 1,215.00 | 6,075.00 | 50,101 |
| 2023-03-30 | 1,195.00 | 1,221.00 | 1,193.00 | 1,219.00 | 6,095.00 | 66,679 |
| 2023-03-29 | 1,182.00 | 1,196.00 | 1,182.00 | 1,194.00 | 5,970.00 | 33,594 |
| 2023-03-28 | 1,156.00 | 1,190.00 | 1,156.00 | 1,180.00 | 5,900.00 | 48,800 |
| 2023-03-27 | 1,169.00 | 1,172.00 | 1,147.00 | 1,156.00 | 5,780.00 | 44,169 |
| 2023-03-24 | 1,164.00 | 1,171.00 | 1,153.00 | 1,170.00 | 5,850.00 | 34,040 |
| 2023-03-23 | 1,180.00 | 1,181.00 | 1,150.00 | 1,153.00 | 5,765.00 | 67,708 |
| 2023-03-22 | 1,211.00 | 1,211.00 | 1,175.00 | 1,180.00 | 5,900.00 | 67,625 |
| 2023-03-21 | 1,228.00 | 1,232.00 | 1,190.00 | 1,200.00 | 6,000.00 | 56,779 |
| 2023-03-20 | 1,209.00 | 1,232.00 | 1,206.00 | 1,219.00 | 6,095.00 | 46,947 |
| 2023-03-17 | 1,191.00 | 1,217.00 | 1,185.00 | 1,210.00 | 6,050.00 | 39,269 |
| 2023-03-16 | 1,198.00 | 1,198.00 | 1,170.00 | 1,190.00 | 5,950.00 | 46,510 |
| 2023-03-15 | 1,194.00 | 1,207.00 | 1,190.00 | 1,201.00 | 6,005.00 | 54,159 |
| 2023-03-14 | 1,238.00 | 1,242.00 | 1,170.00 | 1,176.00 | 5,880.00 | 115,616 |
| 2023-03-13 | 1,232.00 | 1,250.00 | 1,210.00 | 1,238.00 | 6,190.00 | 110,531 |
| 2023-03-10 | 1,329.00 | 1,330.00 | 1,256.00 | 1,258.00 | 6,290.00 | 146,897 |
| 2023-03-09 | 1,337.00 | 1,341.00 | 1,316.00 | 1,330.00 | 6,650.00 | 87,660 |
| 2023-03-08 | 1,363.00 | 1,376.00 | 1,329.00 | 1,337.00 | 6,685.00 | 225,753 |
| 2023-03-07 | 1,318.00 | 1,395.00 | 1,317.00 | 1,376.00 | 6,880.00 | 545,774 |
| 2023-03-06 | 1,323.00 | 1,324.00 | 1,292.00 | 1,316.00 | 6,580.00 | 92,431 |
| 2023-03-03 | 1,310.00 | 1,337.00 | 1,300.00 | 1,320.00 | 6,600.00 | 134,679 |
| 2023-03-02 | 1,313.00 | 1,325.00 | 1,298.00 | 1,306.00 | 6,530.00 | 84,921 |
| 2023-02-28 | 1,297.00 | 1,315.00 | 1,288.00 | 1,307.00 | 6,535.00 | 133,525 |
| 2023-02-27 | 1,277.00 | 1,300.00 | 1,240.00 | 1,297.00 | 6,485.00 | 118,936 |
| 2023-02-24 | 1,298.00 | 1,300.00 | 1,264.00 | 1,276.00 | 6,380.00 | 98,633 |
| 2023-02-23 | 1,276.00 | 1,302.00 | 1,276.00 | 1,295.00 | 6,475.00 | 125,500 |
| 2023-02-22 | 1,266.00 | 1,275.00 | 1,252.00 | 1,274.00 | 6,370.00 | 93,114 |
| 2023-02-21 | 1,290.00 | 1,301.00 | 1,278.00 | 1,280.00 | 6,400.00 | 103,217 |
| 2023-02-20 | 1,257.00 | 1,290.00 | 1,246.00 | 1,289.00 | 6,445.00 | 207,532 |
| 2023-02-17 | 1,295.00 | 1,323.00 | 1,270.00 | 1,280.00 | 6,400.00 | 331,468 |
| 2023-02-16 | 1,342.00 | 1,355.00 | 1,296.00 | 1,303.00 | 6,515.00 | 352,541 |
| 2023-02-15 | 1,366.00 | 1,373.00 | 1,304.00 | 1,338.00 | 6,690.00 | 399,643 |
| 2023-02-14 | 1,367.00 | 1,380.00 | 1,352.00 | 1,368.00 | 6,840.00 | 626,966 |
| 2023-02-13 | 1,280.00 | 1,450.00 | 1,235.00 | 1,380.00 | 6,900.00 | 8,431,002 |
| 2023-02-10 | 1,244.00 | 1,250.00 | 1,210.00 | 1,216.00 | 6,080.00 | 96,371 |
| 2023-02-09 | 1,235.00 | 1,253.00 | 1,229.00 | 1,244.00 | 6,220.00 | 77,916 |
| 2023-02-08 | 1,233.00 | 1,246.00 | 1,228.00 | 1,240.00 | 6,200.00 | 56,852 |
| 2023-02-07 | 1,252.00 | 1,255.00 | 1,228.00 | 1,233.00 | 6,165.00 | 94,695 |
| 2023-02-06 | 1,237.00 | 1,258.00 | 1,216.00 | 1,252.00 | 6,260.00 | 166,995 |
| 2023-02-03 | 1,240.00 | 1,241.00 | 1,228.00 | 1,237.00 | 6,185.00 | 68,052 |
| 2023-02-02 | 1,235.00 | 1,247.00 | 1,229.00 | 1,240.00 | 6,200.00 | 123,224 |
| 2023-02-01 | 1,213.00 | 1,231.00 | 1,213.00 | 1,229.00 | 6,145.00 | 86,892 |
| 2023-01-31 | 1,219.00 | 1,233.00 | 1,207.00 | 1,212.00 | 6,060.00 | 86,649 |
| 2023-01-30 | 1,219.00 | 1,223.00 | 1,207.00 | 1,211.00 | 6,055.00 | 77,992 |
| 2023-01-27 | 1,240.00 | 1,240.00 | 1,212.00 | 1,219.00 | 6,095.00 | 158,276 |
| 2023-01-26 | 1,225.00 | 1,237.00 | 1,212.00 | 1,235.00 | 6,175.00 | 133,952 |
| 2023-01-25 | 1,230.00 | 1,235.00 | 1,190.00 | 1,218.00 | 6,090.00 | 232,326 |
| 2023-01-20 | 1,215.00 | 1,235.00 | 1,205.00 | 1,230.00 | 6,150.00 | 110,821 |
| 2023-01-19 | 1,215.00 | 1,245.00 | 1,215.00 | 1,215.00 | 6,075.00 | 134,746 |
| 2023-01-18 | 1,250.00 | 1,255.00 | 1,215.00 | 1,230.00 | 6,150.00 | 185,343 |
| 2023-01-17 | 1,275.00 | 1,290.00 | 1,250.00 | 1,250.00 | 6,250.00 | 308,677 |
| 2023-01-16 | 1,295.00 | 1,310.00 | 1,270.00 | 1,295.00 | 6,475.00 | 421,506 |
| 2023-01-13 | 1,335.00 | 1,340.00 | 1,285.00 | 1,300.00 | 6,500.00 | 750,950 |
| 2023-01-12 | 1,095.00 | 1,415.00 | 1,080.00 | 1,355.00 | 6,775.00 | 7,348,204 |
| 2023-01-11 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 5,450.00 | 29,363 |
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.