Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 1,125.00 | 1,160.00 | 1,105.00 | 1,140.00 | 5,700.00 | 37,718 |
| 2022-10-14 | 1,080.00 | 1,160.00 | 1,070.00 | 1,140.00 | 5,700.00 | 115,393 |
| 2022-10-13 | 1,120.00 | 1,125.00 | 1,055.00 | 1,060.00 | 5,300.00 | 105,796 |
| 2022-10-12 | 1,135.00 | 1,150.00 | 1,115.00 | 1,130.00 | 5,650.00 | 50,623 |
| 2022-10-11 | 1,170.00 | 1,170.00 | 1,130.00 | 1,140.00 | 5,700.00 | 36,535 |
| 2022-10-07 | 1,190.00 | 1,215.00 | 1,180.00 | 1,190.00 | 5,950.00 | 29,728 |
| 2022-10-06 | 1,170.00 | 1,195.00 | 1,170.00 | 1,195.00 | 5,975.00 | 46,018 |
| 2022-10-05 | 1,235.00 | 1,235.00 | 1,155.00 | 1,160.00 | 5,800.00 | 66,933 |
| 2022-10-04 | 1,180.00 | 1,210.00 | 1,180.00 | 1,200.00 | 6,000.00 | 27,802 |
| 2022-09-30 | 1,150.00 | 1,185.00 | 1,130.00 | 1,165.00 | 5,825.00 | 82,628 |
| 2022-09-29 | 1,200.00 | 1,225.00 | 1,180.00 | 1,180.00 | 5,900.00 | 61,811 |
| 2022-09-28 | 1,250.00 | 1,280.00 | 1,170.00 | 1,180.00 | 5,900.00 | 120,252 |
| 2022-09-27 | 1,250.00 | 1,305.00 | 1,250.00 | 1,260.00 | 6,300.00 | 75,833 |
| 2022-09-26 | 1,345.00 | 1,380.00 | 1,290.00 | 1,295.00 | 6,475.00 | 80,330 |
| 2022-09-23 | 1,435.00 | 1,440.00 | 1,390.00 | 1,390.00 | 6,950.00 | 43,205 |
| 2022-09-22 | 1,455.00 | 1,455.00 | 1,415.00 | 1,450.00 | 7,250.00 | 24,496 |
| 2022-09-21 | 1,465.00 | 1,485.00 | 1,455.00 | 1,460.00 | 7,300.00 | 49,465 |
| 2022-09-20 | 1,435.00 | 1,470.00 | 1,435.00 | 1,465.00 | 7,325.00 | 32,315 |
| 2022-09-19 | 1,450.00 | 1,460.00 | 1,435.00 | 1,455.00 | 7,275.00 | 51,587 |
| 2022-09-16 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 7,250.00 | 23,822 |
| 2022-09-15 | 1,450.00 | 1,455.00 | 1,425.00 | 1,440.00 | 7,200.00 | 16,698 |
| 2022-09-14 | 1,415.00 | 1,445.00 | 1,405.00 | 1,440.00 | 7,200.00 | 33,102 |
| 2022-09-13 | 1,435.00 | 1,475.00 | 1,425.00 | 1,475.00 | 7,375.00 | 46,665 |
| 2022-09-08 | 1,415.00 | 1,525.00 | 1,415.00 | 1,425.00 | 7,125.00 | 175,077 |
| 2022-09-07 | 1,435.00 | 1,435.00 | 1,400.00 | 1,410.00 | 7,050.00 | 35,303 |
| 2022-09-06 | 1,410.00 | 1,435.00 | 1,410.00 | 1,435.00 | 7,175.00 | 23,770 |
| 2022-09-05 | 1,425.00 | 1,440.00 | 1,390.00 | 1,410.00 | 7,050.00 | 44,093 |
| 2022-09-02 | 1,445.00 | 1,455.00 | 1,420.00 | 1,425.00 | 7,125.00 | 40,402 |
| 2022-09-01 | 1,470.00 | 1,475.00 | 1,430.00 | 1,440.00 | 7,200.00 | 51,446 |
| 2022-08-31 | 1,455.00 | 1,485.00 | 1,445.00 | 1,485.00 | 7,425.00 | 25,151 |
| 2022-08-30 | 1,445.00 | 1,475.00 | 1,445.00 | 1,470.00 | 7,350.00 | 35,530 |
| 2022-08-29 | 1,445.00 | 1,450.00 | 1,420.00 | 1,445.00 | 7,225.00 | 55,752 |
| 2022-08-26 | 1,510.00 | 1,515.00 | 1,490.00 | 1,495.00 | 7,475.00 | 41,393 |
| 2022-08-25 | 1,480.00 | 1,510.00 | 1,480.00 | 1,505.00 | 7,525.00 | 62,306 |
| 2022-08-24 | 1,460.00 | 1,490.00 | 1,450.00 | 1,485.00 | 7,425.00 | 47,634 |
| 2022-08-23 | 1,445.00 | 1,480.00 | 1,440.00 | 1,460.00 | 7,300.00 | 46,705 |
| 2022-08-22 | 1,500.00 | 1,515.00 | 1,465.00 | 1,470.00 | 7,350.00 | 71,625 |
| 2022-08-19 | 1,535.00 | 1,550.00 | 1,515.00 | 1,515.00 | 7,575.00 | 49,426 |
| 2022-08-18 | 1,505.00 | 1,555.00 | 1,495.00 | 1,555.00 | 7,775.00 | 68,347 |
| 2022-08-17 | 1,550.00 | 1,585.00 | 1,510.00 | 1,530.00 | 7,650.00 | 164,220 |
| 2022-08-16 | 1,650.00 | 1,650.00 | 1,570.00 | 1,570.00 | 7,850.00 | 228,428 |
| 2022-08-12 | 1,575.00 | 1,655.00 | 1,570.00 | 1,650.00 | 8,250.00 | 275,854 |
| 2022-08-11 | 1,580.00 | 1,590.00 | 1,555.00 | 1,590.00 | 7,950.00 | 152,758 |
| 2022-08-10 | 1,530.00 | 1,575.00 | 1,530.00 | 1,560.00 | 7,800.00 | 142,770 |
| 2022-08-09 | 1,600.00 | 1,640.00 | 1,505.00 | 1,555.00 | 7,775.00 | 730,988 |
| 2022-08-08 | 1,450.00 | 1,485.00 | 1,445.00 | 1,485.00 | 7,425.00 | 201,280 |
| 2022-08-05 | 1,455.00 | 1,470.00 | 1,435.00 | 1,455.00 | 7,275.00 | 41,388 |
| 2022-08-04 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 7,225.00 | 48,254 |
| 2022-08-03 | 1,420.00 | 1,445.00 | 1,420.00 | 1,440.00 | 7,200.00 | 31,690 |
| 2022-08-02 | 1,435.00 | 1,440.00 | 1,410.00 | 1,425.00 | 7,125.00 | 42,935 |
| 2022-08-01 | 1,435.00 | 1,465.00 | 1,415.00 | 1,440.00 | 7,200.00 | 79,558 |
| 2022-07-29 | 1,420.00 | 1,460.00 | 1,415.00 | 1,435.00 | 7,175.00 | 64,277 |
| 2022-07-28 | 1,420.00 | 1,430.00 | 1,400.00 | 1,415.00 | 7,075.00 | 65,640 |
| 2022-07-27 | 1,410.00 | 1,420.00 | 1,395.00 | 1,410.00 | 7,050.00 | 21,977 |
| 2022-07-26 | 1,410.00 | 1,410.00 | 1,395.00 | 1,410.00 | 7,050.00 | 26,063 |
| 2022-07-25 | 1,420.00 | 1,425.00 | 1,410.00 | 1,410.00 | 7,050.00 | 22,017 |
| 2022-07-22 | 1,425.00 | 1,445.00 | 1,405.00 | 1,425.00 | 7,125.00 | 47,558 |
| 2022-07-21 | 1,405.00 | 1,415.00 | 1,400.00 | 1,415.00 | 7,075.00 | 26,081 |
| 2022-07-20 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 6,975.00 | 43,259 |
| 2022-07-19 | 1,385.00 | 1,405.00 | 1,370.00 | 1,400.00 | 7,000.00 | 49,447 |
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.