Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,865.00 | 1,910.00 | 1,865.00 | 1,900.00 | 9,500.00 | 124,887 |
| 2022-04-19 | 1,865.00 | 1,880.00 | 1,850.00 | 1,860.00 | 9,300.00 | 104,258 |
| 2022-04-18 | 1,820.00 | 1,880.00 | 1,805.00 | 1,870.00 | 9,350.00 | 125,820 |
| 2022-04-15 | 1,815.00 | 1,840.00 | 1,795.00 | 1,820.00 | 9,100.00 | 69,697 |
| 2022-04-14 | 1,835.00 | 1,840.00 | 1,805.00 | 1,830.00 | 9,150.00 | 42,345 |
| 2022-04-13 | 1,795.00 | 1,830.00 | 1,795.00 | 1,825.00 | 9,125.00 | 57,894 |
| 2022-04-12 | 1,780.00 | 1,805.00 | 1,760.00 | 1,790.00 | 8,950.00 | 74,980 |
| 2022-04-11 | 1,805.00 | 1,820.00 | 1,790.00 | 1,800.00 | 9,000.00 | 72,445 |
| 2022-04-08 | 1,840.00 | 1,850.00 | 1,790.00 | 1,820.00 | 9,100.00 | 93,692 |
| 2022-04-07 | 1,875.00 | 1,875.00 | 1,825.00 | 1,835.00 | 9,175.00 | 136,266 |
| 2022-04-06 | 1,900.00 | 1,910.00 | 1,875.00 | 1,885.00 | 9,425.00 | 147,793 |
| 2022-04-05 | 1,935.00 | 1,970.00 | 1,915.00 | 1,915.00 | 9,575.00 | 175,522 |
| 2022-04-04 | 1,900.00 | 1,925.00 | 1,900.00 | 1,915.00 | 9,575.00 | 81,864 |
| 2022-04-01 | 1,945.00 | 1,945.00 | 1,910.00 | 1,910.00 | 9,550.00 | 113,434 |
| 2022-03-31 | 1,900.00 | 1,955.00 | 1,890.00 | 1,945.00 | 9,725.00 | 134,826 |
| 2022-03-30 | 1,915.00 | 1,915.00 | 1,885.00 | 1,905.00 | 9,525.00 | 90,659 |
| 2022-03-29 | 1,915.00 | 1,940.00 | 1,895.00 | 1,905.00 | 9,525.00 | 140,062 |
| 2022-03-28 | 1,925.00 | 1,930.00 | 1,900.00 | 1,910.00 | 9,550.00 | 144,332 |
| 2022-03-25 | 1,975.00 | 1,975.00 | 1,910.00 | 1,910.00 | 9,550.00 | 197,315 |
| 2022-03-24 | 1,915.00 | 1,990.00 | 1,905.00 | 1,965.00 | 9,825.00 | 278,224 |
| 2022-03-23 | 2,025.00 | 2,035.00 | 1,910.00 | 1,925.00 | 9,625.00 | 822,327 |
| 2022-03-22 | 1,880.00 | 1,895.00 | 1,855.00 | 1,895.00 | 9,475.00 | 350,241 |
| 2022-03-21 | 1,880.00 | 1,955.00 | 1,865.00 | 1,870.00 | 9,350.00 | 406,880 |
| 2022-03-18 | 1,850.00 | 1,875.00 | 1,815.00 | 1,875.00 | 9,375.00 | 175,435 |
| 2022-03-17 | 1,825.00 | 1,865.00 | 1,805.00 | 1,855.00 | 9,275.00 | 278,216 |
| 2022-03-16 | 1,720.00 | 1,875.00 | 1,710.00 | 1,815.00 | 9,075.00 | 818,077 |
| 2022-03-15 | 1,710.00 | 1,740.00 | 1,690.00 | 1,705.00 | 8,525.00 | 126,119 |
| 2022-03-14 | 1,795.00 | 1,795.00 | 1,690.00 | 1,715.00 | 8,575.00 | 251,766 |
| 2022-03-11 | 1,685.00 | 1,830.00 | 1,675.00 | 1,790.00 | 8,950.00 | 600,551 |
| 2022-03-10 | 1,805.00 | 1,830.00 | 1,650.00 | 1,675.00 | 8,375.00 | 624,989 |
| 2022-03-08 | 1,815.00 | 1,845.00 | 1,810.00 | 1,845.00 | 9,225.00 | 74,232 |
| 2022-03-07 | 1,880.00 | 1,880.00 | 1,845.00 | 1,855.00 | 9,275.00 | 62,491 |
| 2022-03-04 | 1,900.00 | 1,910.00 | 1,880.00 | 1,890.00 | 9,450.00 | 66,575 |
| 2022-03-03 | 1,900.00 | 1,910.00 | 1,880.00 | 1,910.00 | 9,550.00 | 81,891 |
| 2022-03-02 | 1,830.00 | 1,900.00 | 1,830.00 | 1,890.00 | 9,450.00 | 77,983 |
| 2022-02-28 | 1,835.00 | 1,860.00 | 1,805.00 | 1,850.00 | 9,250.00 | 65,449 |
| 2022-02-25 | 1,820.00 | 1,855.00 | 1,815.00 | 1,835.00 | 9,175.00 | 58,831 |
| 2022-02-24 | 1,825.00 | 1,855.00 | 1,790.00 | 1,800.00 | 9,000.00 | 117,423 |
| 2022-02-23 | 1,840.00 | 1,860.00 | 1,825.00 | 1,855.00 | 9,275.00 | 61,031 |
| 2022-02-22 | 1,845.00 | 1,860.00 | 1,815.00 | 1,820.00 | 9,100.00 | 90,539 |
| 2022-02-21 | 1,880.00 | 1,885.00 | 1,850.00 | 1,880.00 | 9,400.00 | 56,804 |
| 2022-02-18 | 1,830.00 | 1,895.00 | 1,815.00 | 1,890.00 | 9,450.00 | 78,451 |
| 2022-02-17 | 1,860.00 | 1,905.00 | 1,810.00 | 1,860.00 | 9,300.00 | 103,915 |
| 2022-02-16 | 1,800.00 | 1,870.00 | 1,800.00 | 1,860.00 | 9,300.00 | 110,613 |
| 2022-02-15 | 1,770.00 | 1,815.00 | 1,750.00 | 1,765.00 | 8,825.00 | 93,061 |
| 2022-02-14 | 1,815.00 | 1,845.00 | 1,755.00 | 1,765.00 | 8,825.00 | 135,243 |
| 2022-02-11 | 1,905.00 | 1,910.00 | 1,855.00 | 1,860.00 | 9,300.00 | 145,978 |
| 2022-02-10 | 1,935.00 | 1,960.00 | 1,900.00 | 1,910.00 | 9,550.00 | 139,036 |
| 2022-02-09 | 1,915.00 | 1,935.00 | 1,895.00 | 1,930.00 | 9,650.00 | 65,573 |
| 2022-02-08 | 1,910.00 | 1,955.00 | 1,875.00 | 1,890.00 | 9,450.00 | 133,797 |
| 2022-02-07 | 1,940.00 | 1,945.00 | 1,890.00 | 1,910.00 | 9,550.00 | 80,585 |
| 2022-02-04 | 1,900.00 | 1,935.00 | 1,900.00 | 1,930.00 | 9,650.00 | 88,015 |
| 2022-02-03 | 1,870.00 | 1,925.00 | 1,870.00 | 1,915.00 | 9,575.00 | 156,084 |
| 2022-01-28 | 1,805.00 | 1,865.00 | 1,770.00 | 1,865.00 | 9,325.00 | 115,118 |
| 2022-01-27 | 1,860.00 | 1,920.00 | 1,790.00 | 1,800.00 | 9,000.00 | 222,020 |
| 2022-01-26 | 1,840.00 | 1,925.00 | 1,835.00 | 1,880.00 | 9,400.00 | 177,935 |
| 2022-01-25 | 1,945.00 | 1,970.00 | 1,835.00 | 1,840.00 | 9,200.00 | 259,276 |
| 2022-01-24 | 1,990.00 | 2,010.00 | 1,930.00 | 1,955.00 | 9,775.00 | 188,021 |
| 2022-01-21 | 2,030.00 | 2,040.00 | 1,990.00 | 2,010.00 | 10,050.00 | 170,712 |
| 2022-01-20 | 1,975.00 | 2,045.00 | 1,975.00 | 2,045.00 | 10,225.00 | 159,184 |
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.