Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-23 | 1,079.00 | 1,110.00 | 1,012.00 | 1,023.00 | 5,115.00 | 138,285 |
| 2026-06-22 | 1,100.00 | 1,140.00 | 1,070.00 | 1,099.00 | 5,495.00 | 62,159 |
| 2026-06-19 | 1,194.00 | 1,197.00 | 1,100.00 | 1,124.00 | 5,620.00 | 139,187 |
| 2026-06-18 | 1,255.00 | 1,264.00 | 1,175.00 | 1,196.00 | 5,980.00 | 159,815 |
| 2026-06-17 | 1,209.00 | 1,461.00 | 1,209.00 | 1,243.00 | 6,215.00 | 787,626 |
| 2026-06-16 | 1,146.00 | 1,207.00 | 1,125.00 | 1,190.00 | 5,950.00 | 80,589 |
| 2026-06-15 | 1,149.00 | 1,189.00 | 1,122.00 | 1,146.00 | 5,730.00 | 177,267 |
| 2026-06-12 | 1,048.00 | 1,092.00 | 1,036.00 | 1,077.00 | 5,385.00 | 60,630 |
| 2026-06-11 | 1,016.00 | 1,037.00 | 1,000.00 | 1,028.00 | 5,140.00 | 51,378 |
| 2026-06-10 | 1,002.00 | 1,037.00 | 991.00 | 1,027.00 | 5,135.00 | 111,357 |
| 2026-06-09 | 1,000.00 | 1,039.00 | 995.00 | 1,018.00 | 5,090.00 | 106,963 |
| 2026-06-08 | 1,040.00 | 1,084.00 | 1,000.00 | 1,015.00 | 5,075.00 | 104,920 |
| 2026-06-05 | 1,075.00 | 1,131.00 | 1,040.00 | 1,098.00 | 5,490.00 | 123,794 |
| 2026-06-04 | 1,083.00 | 1,118.00 | 1,072.00 | 1,075.00 | 5,375.00 | 47,437 |
| 2026-06-02 | 1,117.00 | 1,118.00 | 1,066.00 | 1,105.00 | 5,525.00 | 84,992 |
| 2026-06-01 | 1,167.00 | 1,177.00 | 1,099.00 | 1,120.00 | 5,600.00 | 122,868 |
| 2026-05-29 | 1,210.00 | 1,219.00 | 1,149.00 | 1,167.00 | 5,835.00 | 84,626 |
| 2026-05-28 | 1,199.00 | 1,218.00 | 1,149.00 | 1,210.00 | 6,050.00 | 103,058 |
| 2026-05-27 | 1,245.00 | 1,256.00 | 1,182.00 | 1,199.00 | 5,995.00 | 126,697 |
| 2026-05-26 | 1,340.00 | 1,345.00 | 1,252.00 | 1,255.00 | 6,275.00 | 147,011 |
| 2026-05-22 | 1,267.00 | 1,340.00 | 1,267.00 | 1,338.00 | 6,690.00 | 70,304 |
| 2026-05-21 | 1,251.00 | 1,343.00 | 1,251.00 | 1,264.00 | 6,320.00 | 96,569 |
| 2026-05-20 | 1,333.00 | 1,383.00 | 1,221.00 | 1,238.00 | 6,190.00 | 226,946 |
| 2026-05-19 | 1,338.00 | 1,387.00 | 1,319.00 | 1,333.00 | 6,665.00 | 131,564 |
| 2026-05-18 | 1,396.00 | 1,398.00 | 1,270.00 | 1,363.00 | 6,815.00 | 101,247 |
| 2026-05-15 | 1,465.00 | 1,465.00 | 1,388.00 | 1,394.00 | 6,970.00 | 457,109 |
| 2026-05-14 | 1,499.00 | 1,499.00 | 1,447.00 | 1,465.00 | 7,325.00 | 91,732 |
| 2026-05-13 | 1,508.00 | 1,525.00 | 1,483.00 | 1,483.00 | 7,415.00 | 90,463 |
| 2026-05-12 | 1,529.00 | 1,560.00 | 1,462.00 | 1,507.00 | 7,535.00 | 213,452 |
| 2026-05-11 | 1,673.00 | 1,673.00 | 1,526.00 | 1,529.00 | 7,645.00 | 260,956 |
| 2026-05-08 | 1,701.00 | 1,703.00 | 1,650.00 | 1,673.00 | 8,365.00 | 86,581 |
| 2026-05-07 | 1,690.00 | 1,737.00 | 1,665.00 | 1,703.00 | 8,515.00 | 133,946 |
| 2026-05-06 | 1,716.00 | 1,718.00 | 1,652.00 | 1,665.00 | 8,325.00 | 121,534 |
| 2026-05-04 | 1,686.00 | 1,766.00 | 1,685.00 | 1,716.00 | 8,580.00 | 316,319 |
| 2026-04-30 | 1,683.00 | 1,683.00 | 1,625.00 | 1,638.00 | 8,190.00 | 84,764 |
| 2026-04-29 | 1,642.00 | 1,686.00 | 1,630.00 | 1,674.00 | 8,370.00 | 78,969 |
| 2026-04-28 | 1,666.00 | 1,666.00 | 1,630.00 | 1,644.00 | 8,220.00 | 81,452 |
| 2026-04-27 | 1,651.00 | 1,666.00 | 1,639.00 | 1,666.00 | 8,330.00 | 89,325 |
| 2026-04-24 | 1,660.00 | 1,668.00 | 1,650.00 | 1,651.00 | 8,255.00 | 49,274 |
| 2026-04-23 | 1,697.00 | 1,705.00 | 1,636.00 | 1,662.00 | 8,310.00 | 53,873 |
| 2026-04-22 | 1,716.00 | 1,724.00 | 1,668.00 | 1,680.00 | 8,400.00 | 65,915 |
| 2026-04-21 | 1,709.00 | 1,735.00 | 1,705.00 | 1,725.00 | 8,625.00 | 82,677 |
| 2026-04-20 | 1,765.00 | 1,765.00 | 1,704.00 | 1,710.00 | 8,550.00 | 113,293 |
| 2026-04-17 | 1,736.00 | 1,780.00 | 1,712.00 | 1,779.00 | 8,895.00 | 142,614 |
| 2026-04-16 | 1,683.00 | 1,764.00 | 1,675.00 | 1,738.00 | 8,690.00 | 162,459 |
| 2026-04-15 | 1,629.00 | 1,750.00 | 1,619.00 | 1,682.00 | 8,410.00 | 244,668 |
| 2026-04-14 | 1,599.00 | 1,634.00 | 1,599.00 | 1,619.00 | 8,095.00 | 50,818 |
| 2026-04-13 | 1,594.00 | 1,594.00 | 1,569.00 | 1,592.00 | 7,960.00 | 65,606 |
| 2026-04-10 | 1,598.00 | 1,638.00 | 1,587.00 | 1,627.00 | 8,135.00 | 137,565 |
| 2026-04-09 | 1,618.00 | 1,618.00 | 1,557.00 | 1,585.00 | 7,925.00 | 100,040 |
| 2026-04-08 | 1,550.00 | 1,588.00 | 1,550.00 | 1,561.00 | 7,805.00 | 128,577 |
| 2026-04-07 | 1,500.00 | 1,599.00 | 1,495.00 | 1,511.00 | 7,555.00 | 145,900 |
| 2026-04-06 | 1,477.00 | 1,481.00 | 1,461.00 | 1,474.00 | 7,370.00 | 29,917 |
| 2026-04-03 | 1,503.00 | 1,511.00 | 1,470.00 | 1,480.00 | 7,400.00 | 33,285 |
| 2026-04-02 | 1,562.00 | 1,607.00 | 1,461.00 | 1,480.00 | 7,400.00 | 102,407 |
| 2026-04-01 | 1,513.00 | 1,562.00 | 1,503.00 | 1,561.00 | 7,805.00 | 91,776 |
| 2026-03-31 | 1,479.00 | 1,487.00 | 1,445.00 | 1,459.00 | 7,295.00 | 76,972 |
| 2026-03-30 | 1,511.00 | 1,511.00 | 1,456.00 | 1,479.00 | 7,395.00 | 45,388 |
| 2026-03-27 | 1,503.00 | 1,525.00 | 1,475.00 | 1,518.00 | 7,590.00 | 57,281 |
| 2026-03-26 | 1,551.00 | 1,563.00 | 1,518.00 | 1,524.00 | 7,620.00 | 76,660 |
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.