See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.43▲ 2.35%
← 007110.KO stock page

Ilshinstone historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-191,980.002,035.001,975.001,990.009,950.00240,969
2022-01-182,115.002,140.002,010.002,020.0010,100.00337,169
2022-01-172,235.002,270.002,105.002,140.0010,700.00658,101
2022-01-142,195.002,470.002,165.002,170.0010,850.003,235,064
2022-01-132,130.002,160.002,110.002,120.0010,600.0068,911
2022-01-122,080.002,140.002,070.002,130.0010,650.0087,650
2022-01-112,100.002,150.002,050.002,085.0010,425.00134,814
2022-01-102,155.002,165.002,080.002,090.0010,450.00133,799
2022-01-072,170.002,195.002,160.002,175.0010,875.0084,132
2022-01-062,180.002,215.002,135.002,180.0010,900.00129,191
2022-01-052,220.002,230.002,200.002,200.0011,000.00115,499
2022-01-042,215.002,250.002,200.002,250.0011,250.00104,074
2022-01-032,265.002,295.002,200.002,215.0011,075.00269,314
2021-12-302,130.002,295.002,120.002,250.0011,250.00416,002
2021-12-292,065.002,220.002,065.002,145.0010,725.00839,554
2021-12-282,080.002,110.002,070.002,070.0010,350.0098,168
2021-12-272,080.002,120.002,055.002,080.0010,400.00115,047
2021-12-242,075.002,085.002,060.002,065.0010,325.0067,516
2021-12-232,050.002,080.002,040.002,060.0010,300.0094,918
2021-12-222,035.002,060.002,020.002,040.0010,200.0073,752
2021-12-212,025.002,045.002,005.002,030.0010,150.0090,151
2021-12-202,070.002,095.002,010.002,015.0010,075.0086,976
2021-12-172,045.002,095.002,045.002,080.0010,400.0083,243
2021-12-162,110.002,115.002,075.002,075.0010,375.0081,940
2021-12-152,120.002,135.002,095.002,095.0010,475.0067,343
2021-12-142,115.002,150.002,080.002,110.0010,550.00107,053
2021-12-132,180.002,230.002,040.002,135.0010,675.00241,279
2021-12-102,210.002,230.002,195.002,210.0011,050.0092,618
2021-12-092,195.002,275.002,180.002,235.0011,175.00218,897
2021-12-082,205.002,235.002,160.002,170.0010,850.00161,587
2021-12-072,220.002,265.002,195.002,205.0011,025.00122,637
2021-12-062,245.002,270.002,170.002,245.0011,225.00146,760
2021-12-032,195.002,320.002,175.002,260.0011,300.00344,472
2021-12-022,055.002,190.002,055.002,180.0010,900.00208,083
2021-12-011,990.002,115.001,985.002,105.0010,525.00278,923
2021-11-302,135.002,155.001,990.001,995.009,975.00292,713
2021-11-292,120.002,175.002,075.002,125.0010,625.00218,297
2021-11-262,310.002,310.002,200.002,200.0011,000.00249,836
2021-11-252,350.002,375.002,320.002,320.0011,600.00128,049
2021-11-242,320.002,360.002,290.002,350.0011,750.00180,793
2021-11-232,300.002,340.002,275.002,305.0011,525.00162,615
2021-11-222,420.002,440.002,250.002,290.0011,450.00402,009
2021-11-192,420.002,475.002,420.002,460.0012,300.00138,361
2021-11-182,490.002,495.002,420.002,445.0012,225.00181,230
2021-11-172,580.002,590.002,475.002,475.0012,375.00262,978
2021-11-162,600.002,620.002,520.002,620.0013,100.00427,963
2021-11-152,490.002,565.002,470.002,535.0012,675.00286,164
2021-11-122,420.002,450.002,410.002,435.0012,175.00131,020
2021-11-112,420.002,500.002,400.002,420.0012,100.00215,826
2021-11-102,460.002,485.002,390.002,450.0012,250.00314,423
2021-11-092,500.002,525.002,435.002,445.0012,225.00208,650
2021-11-082,500.002,545.002,430.002,515.0012,575.00311,719
2021-11-052,545.002,565.002,465.002,500.0012,500.00259,352
2021-11-042,580.002,625.002,540.002,545.0012,725.00246,704
2021-11-032,615.002,630.002,560.002,565.0012,825.00188,799
2021-11-022,580.002,620.002,580.002,605.0013,025.00192,912
2021-11-012,770.002,770.002,570.002,580.0012,900.00563,528
2021-10-292,800.002,815.002,740.002,770.0013,850.00243,820
2021-10-282,710.002,830.002,710.002,790.0013,950.00452,312
2021-10-272,765.002,790.002,710.002,740.0013,700.00278,905
← NewerPage 20 of 21 · 1,209 trading daysOlder →

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.