Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,360.00 | 1,450.00 | 1,350.00 | 1,385.00 | 6,925.00 | 169,915 |
| 2022-07-15 | 1,355.00 | 1,360.00 | 1,320.00 | 1,350.00 | 6,750.00 | 37,729 |
| 2022-07-14 | 1,350.00 | 1,365.00 | 1,335.00 | 1,350.00 | 6,750.00 | 25,976 |
| 2022-07-13 | 1,345.00 | 1,360.00 | 1,325.00 | 1,350.00 | 6,750.00 | 33,950 |
| 2022-07-12 | 1,390.00 | 1,390.00 | 1,330.00 | 1,355.00 | 6,775.00 | 56,260 |
| 2022-07-11 | 1,410.00 | 1,515.00 | 1,385.00 | 1,395.00 | 6,975.00 | 110,771 |
| 2022-07-08 | 1,395.00 | 1,415.00 | 1,385.00 | 1,400.00 | 7,000.00 | 34,292 |
| 2022-07-07 | 1,360.00 | 1,385.00 | 1,360.00 | 1,380.00 | 6,900.00 | 39,498 |
| 2022-07-06 | 1,370.00 | 1,380.00 | 1,345.00 | 1,355.00 | 6,775.00 | 29,184 |
| 2022-07-05 | 1,320.00 | 1,380.00 | 1,320.00 | 1,370.00 | 6,850.00 | 47,470 |
| 2022-07-04 | 1,335.00 | 1,345.00 | 1,290.00 | 1,315.00 | 6,575.00 | 63,592 |
| 2022-07-01 | 1,375.00 | 1,400.00 | 1,310.00 | 1,330.00 | 6,650.00 | 51,307 |
| 2022-06-30 | 1,395.00 | 1,410.00 | 1,365.00 | 1,370.00 | 6,850.00 | 61,321 |
| 2022-06-29 | 1,325.00 | 1,395.00 | 1,325.00 | 1,395.00 | 6,975.00 | 51,554 |
| 2022-06-28 | 1,345.00 | 1,380.00 | 1,345.00 | 1,360.00 | 6,800.00 | 60,707 |
| 2022-06-27 | 1,325.00 | 1,365.00 | 1,310.00 | 1,355.00 | 6,775.00 | 65,840 |
| 2022-06-24 | 1,215.00 | 1,310.00 | 1,215.00 | 1,305.00 | 6,525.00 | 120,878 |
| 2022-06-23 | 1,340.00 | 1,350.00 | 1,230.00 | 1,235.00 | 6,175.00 | 202,417 |
| 2022-06-22 | 1,410.00 | 1,425.00 | 1,330.00 | 1,340.00 | 6,700.00 | 118,072 |
| 2022-06-21 | 1,335.00 | 1,420.00 | 1,335.00 | 1,405.00 | 7,025.00 | 150,306 |
| 2022-06-20 | 1,450.00 | 1,460.00 | 1,325.00 | 1,345.00 | 6,725.00 | 175,917 |
| 2022-06-17 | 1,425.00 | 1,460.00 | 1,405.00 | 1,445.00 | 7,225.00 | 116,272 |
| 2022-06-16 | 1,515.00 | 1,560.00 | 1,460.00 | 1,475.00 | 7,375.00 | 140,904 |
| 2022-06-15 | 1,570.00 | 1,595.00 | 1,490.00 | 1,500.00 | 7,500.00 | 140,545 |
| 2022-06-14 | 1,600.00 | 1,630.00 | 1,545.00 | 1,580.00 | 7,900.00 | 152,477 |
| 2022-06-13 | 1,705.00 | 1,705.00 | 1,645.00 | 1,645.00 | 8,225.00 | 141,507 |
| 2022-06-10 | 1,730.00 | 1,760.00 | 1,720.00 | 1,745.00 | 8,725.00 | 92,296 |
| 2022-06-09 | 1,695.00 | 1,740.00 | 1,675.00 | 1,740.00 | 8,700.00 | 147,218 |
| 2022-06-08 | 1,685.00 | 1,705.00 | 1,675.00 | 1,695.00 | 8,475.00 | 49,572 |
| 2022-06-07 | 1,705.00 | 1,705.00 | 1,675.00 | 1,680.00 | 8,400.00 | 71,996 |
| 2022-06-03 | 1,715.00 | 1,730.00 | 1,705.00 | 1,710.00 | 8,550.00 | 49,020 |
| 2022-06-02 | 1,710.00 | 1,715.00 | 1,695.00 | 1,700.00 | 8,500.00 | 54,132 |
| 2022-05-31 | 1,720.00 | 1,730.00 | 1,710.00 | 1,715.00 | 8,575.00 | 35,503 |
| 2022-05-30 | 1,720.00 | 1,725.00 | 1,705.00 | 1,720.00 | 8,600.00 | 58,811 |
| 2022-05-27 | 1,710.00 | 1,730.00 | 1,690.00 | 1,705.00 | 8,525.00 | 69,356 |
| 2022-05-26 | 1,695.00 | 1,715.00 | 1,690.00 | 1,690.00 | 8,450.00 | 54,575 |
| 2022-05-25 | 1,700.00 | 1,720.00 | 1,685.00 | 1,695.00 | 8,475.00 | 40,388 |
| 2022-05-24 | 1,730.00 | 1,735.00 | 1,690.00 | 1,690.00 | 8,450.00 | 102,231 |
| 2022-05-23 | 1,760.00 | 1,760.00 | 1,730.00 | 1,745.00 | 8,725.00 | 75,725 |
| 2022-05-20 | 1,765.00 | 1,780.00 | 1,750.00 | 1,765.00 | 8,825.00 | 72,057 |
| 2022-05-19 | 1,745.00 | 1,800.00 | 1,735.00 | 1,760.00 | 8,800.00 | 67,769 |
| 2022-05-18 | 1,815.00 | 1,835.00 | 1,810.00 | 1,810.00 | 9,050.00 | 66,625 |
| 2022-05-17 | 1,815.00 | 1,840.00 | 1,800.00 | 1,820.00 | 9,100.00 | 81,385 |
| 2022-05-16 | 1,780.00 | 1,850.00 | 1,775.00 | 1,820.00 | 9,100.00 | 158,966 |
| 2022-05-13 | 1,680.00 | 1,820.00 | 1,680.00 | 1,780.00 | 8,900.00 | 212,766 |
| 2022-05-12 | 1,730.00 | 1,730.00 | 1,660.00 | 1,675.00 | 8,375.00 | 124,356 |
| 2022-05-11 | 1,740.00 | 1,765.00 | 1,730.00 | 1,750.00 | 8,750.00 | 50,632 |
| 2022-05-10 | 1,735.00 | 1,790.00 | 1,680.00 | 1,745.00 | 8,725.00 | 132,149 |
| 2022-05-09 | 1,845.00 | 1,865.00 | 1,755.00 | 1,770.00 | 8,850.00 | 124,661 |
| 2022-05-06 | 1,835.00 | 1,865.00 | 1,835.00 | 1,865.00 | 9,325.00 | 77,212 |
| 2022-05-04 | 1,865.00 | 1,885.00 | 1,840.00 | 1,875.00 | 9,375.00 | 72,023 |
| 2022-05-03 | 1,840.00 | 1,875.00 | 1,835.00 | 1,865.00 | 9,325.00 | 101,321 |
| 2022-05-02 | 1,815.00 | 1,845.00 | 1,815.00 | 1,840.00 | 9,200.00 | 45,622 |
| 2022-04-29 | 1,805.00 | 1,845.00 | 1,795.00 | 1,845.00 | 9,225.00 | 136,238 |
| 2022-04-28 | 1,825.00 | 1,825.00 | 1,790.00 | 1,810.00 | 9,050.00 | 60,976 |
| 2022-04-27 | 1,790.00 | 1,810.00 | 1,750.00 | 1,800.00 | 9,000.00 | 86,735 |
| 2022-04-26 | 1,805.00 | 1,830.00 | 1,805.00 | 1,820.00 | 9,100.00 | 50,704 |
| 2022-04-25 | 1,830.00 | 1,840.00 | 1,795.00 | 1,800.00 | 9,000.00 | 102,754 |
| 2022-04-22 | 1,920.00 | 1,935.00 | 1,845.00 | 1,855.00 | 9,275.00 | 263,920 |
| 2022-04-21 | 1,900.00 | 1,915.00 | 1,870.00 | 1,875.00 | 9,375.00 | 74,431 |
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.