Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1,065.00 | 1,080.00 | 1,065.00 | 1,075.00 | 5,375.00 | 24,594 |
| 2023-01-09 | 1,065.00 | 1,080.00 | 1,065.00 | 1,065.00 | 5,325.00 | 25,778 |
| 2023-01-06 | 1,020.00 | 1,065.00 | 1,020.00 | 1,060.00 | 5,300.00 | 32,004 |
| 2023-01-05 | 1,030.00 | 1,045.00 | 1,020.00 | 1,030.00 | 5,150.00 | 27,195 |
| 2023-01-04 | 990.00 | 1,030.00 | 990.00 | 1,025.00 | 5,125.00 | 38,075 |
| 2023-01-03 | 999.00 | 1,010.00 | 981.00 | 1,005.00 | 5,025.00 | 51,588 |
| 2023-01-02 | 1,020.00 | 1,040.00 | 999.00 | 999.00 | 4,995.00 | 83,159 |
| 2022-12-29 | 1,060.00 | 1,070.00 | 1,020.00 | 1,020.00 | 5,100.00 | 104,577 |
| 2022-12-28 | 1,085.00 | 1,085.00 | 1,060.00 | 1,070.00 | 5,350.00 | 33,419 |
| 2022-12-27 | 1,055.00 | 1,090.00 | 1,055.00 | 1,080.00 | 5,400.00 | 100,808 |
| 2022-12-26 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 5,425.00 | 30,933 |
| 2022-12-23 | 1,145.00 | 1,150.00 | 1,100.00 | 1,105.00 | 5,525.00 | 99,002 |
| 2022-12-22 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 5,775.00 | 24,400 |
| 2022-12-21 | 1,150.00 | 1,155.00 | 1,135.00 | 1,140.00 | 5,700.00 | 23,706 |
| 2022-12-20 | 1,180.00 | 1,190.00 | 1,140.00 | 1,145.00 | 5,725.00 | 80,999 |
| 2022-12-19 | 1,170.00 | 1,190.00 | 1,165.00 | 1,190.00 | 5,950.00 | 23,995 |
| 2022-12-16 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 5,900.00 | 24,422 |
| 2022-12-15 | 1,200.00 | 1,230.00 | 1,190.00 | 1,200.00 | 6,000.00 | 25,999 |
| 2022-12-14 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 6,000.00 | 46,480 |
| 2022-12-13 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 5,925.00 | 27,879 |
| 2022-12-12 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 5,925.00 | 12,883 |
| 2022-12-09 | 1,180.00 | 1,200.00 | 1,170.00 | 1,190.00 | 5,950.00 | 24,730 |
| 2022-12-08 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 5,900.00 | 39,894 |
| 2022-12-07 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 6,000.00 | 17,444 |
| 2022-12-06 | 1,215.00 | 1,235.00 | 1,210.00 | 1,215.00 | 6,075.00 | 53,679 |
| 2022-12-05 | 1,235.00 | 1,250.00 | 1,225.00 | 1,240.00 | 6,200.00 | 19,511 |
| 2022-12-02 | 1,250.00 | 1,265.00 | 1,230.00 | 1,230.00 | 6,150.00 | 28,672 |
| 2022-12-01 | 1,245.00 | 1,265.00 | 1,235.00 | 1,250.00 | 6,250.00 | 58,908 |
| 2022-11-30 | 1,215.00 | 1,280.00 | 1,210.00 | 1,230.00 | 6,150.00 | 94,589 |
| 2022-11-29 | 1,205.00 | 1,215.00 | 1,190.00 | 1,205.00 | 6,025.00 | 17,693 |
| 2022-11-28 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 6,000.00 | 17,584 |
| 2022-11-25 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 6,100.00 | 38,611 |
| 2022-11-24 | 1,225.00 | 1,240.00 | 1,220.00 | 1,230.00 | 6,150.00 | 26,338 |
| 2022-11-23 | 1,190.00 | 1,220.00 | 1,190.00 | 1,220.00 | 6,100.00 | 32,701 |
| 2022-11-22 | 1,170.00 | 1,190.00 | 1,165.00 | 1,190.00 | 5,950.00 | 36,413 |
| 2022-11-21 | 1,225.00 | 1,240.00 | 1,185.00 | 1,185.00 | 5,925.00 | 64,242 |
| 2022-11-18 | 1,240.00 | 1,250.00 | 1,230.00 | 1,235.00 | 6,175.00 | 42,487 |
| 2022-11-17 | 1,230.00 | 1,260.00 | 1,230.00 | 1,240.00 | 6,200.00 | 60,860 |
| 2022-11-16 | 1,280.00 | 1,285.00 | 1,240.00 | 1,245.00 | 6,225.00 | 49,350 |
| 2022-11-15 | 1,245.00 | 1,280.00 | 1,245.00 | 1,280.00 | 6,400.00 | 48,957 |
| 2022-11-14 | 1,260.00 | 1,275.00 | 1,245.00 | 1,250.00 | 6,250.00 | 51,418 |
| 2022-11-11 | 1,285.00 | 1,300.00 | 1,255.00 | 1,265.00 | 6,325.00 | 95,825 |
| 2022-11-10 | 1,240.00 | 1,260.00 | 1,235.00 | 1,255.00 | 6,275.00 | 58,374 |
| 2022-11-09 | 1,250.00 | 1,290.00 | 1,220.00 | 1,280.00 | 6,400.00 | 133,163 |
| 2022-11-08 | 1,195.00 | 1,245.00 | 1,195.00 | 1,245.00 | 6,225.00 | 71,162 |
| 2022-11-07 | 1,170.00 | 1,195.00 | 1,160.00 | 1,195.00 | 5,975.00 | 68,587 |
| 2022-11-04 | 1,135.00 | 1,160.00 | 1,130.00 | 1,155.00 | 5,775.00 | 28,705 |
| 2022-11-03 | 1,135.00 | 1,150.00 | 1,125.00 | 1,150.00 | 5,750.00 | 29,505 |
| 2022-11-02 | 1,155.00 | 1,165.00 | 1,140.00 | 1,160.00 | 5,800.00 | 28,770 |
| 2022-11-01 | 1,130.00 | 1,160.00 | 1,130.00 | 1,150.00 | 5,750.00 | 46,521 |
| 2022-10-31 | 1,150.00 | 1,165.00 | 1,135.00 | 1,135.00 | 5,675.00 | 15,279 |
| 2022-10-28 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 5,675.00 | 24,675 |
| 2022-10-27 | 1,115.00 | 1,145.00 | 1,115.00 | 1,140.00 | 5,700.00 | 38,812 |
| 2022-10-26 | 1,165.00 | 1,165.00 | 1,120.00 | 1,125.00 | 5,625.00 | 36,943 |
| 2022-10-25 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 5,750.00 | 33,413 |
| 2022-10-24 | 1,150.00 | 1,170.00 | 1,135.00 | 1,140.00 | 5,700.00 | 38,501 |
| 2022-10-21 | 1,135.00 | 1,150.00 | 1,125.00 | 1,135.00 | 5,675.00 | 28,423 |
| 2022-10-20 | 1,140.00 | 1,160.00 | 1,120.00 | 1,140.00 | 5,700.00 | 40,327 |
| 2022-10-19 | 1,170.00 | 1,175.00 | 1,135.00 | 1,135.00 | 5,675.00 | 40,932 |
| 2022-10-18 | 1,160.00 | 1,185.00 | 1,150.00 | 1,155.00 | 5,775.00 | 23,477 |
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.