Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 1,521.00 | 1,575.00 | 1,497.00 | 1,562.00 | 7,810.00 | 70,077 |
| 2026-03-24 | 1,519.00 | 1,532.00 | 1,477.00 | 1,488.00 | 7,440.00 | 75,544 |
| 2026-03-23 | 1,560.00 | 1,560.00 | 1,483.00 | 1,483.00 | 7,415.00 | 133,599 |
| 2026-03-20 | 1,536.00 | 1,600.00 | 1,536.00 | 1,577.00 | 7,885.00 | 72,658 |
| 2026-03-19 | 1,549.00 | 1,561.00 | 1,528.00 | 1,530.00 | 7,650.00 | 112,947 |
| 2026-03-18 | 1,575.00 | 1,595.00 | 1,567.00 | 1,574.00 | 7,870.00 | 87,569 |
| 2026-03-17 | 1,602.00 | 1,617.00 | 1,567.00 | 1,569.00 | 7,845.00 | 206,287 |
| 2026-03-16 | 1,724.00 | 1,726.00 | 1,571.00 | 1,603.00 | 8,015.00 | 226,490 |
| 2026-03-13 | 1,647.00 | 1,750.00 | 1,629.00 | 1,710.00 | 8,550.00 | 105,304 |
| 2026-03-12 | 1,630.00 | 1,695.00 | 1,568.00 | 1,678.00 | 8,390.00 | 106,768 |
| 2026-03-11 | 1,646.00 | 1,688.00 | 1,624.00 | 1,639.00 | 8,195.00 | 96,588 |
| 2026-03-10 | 1,609.00 | 1,653.00 | 1,595.00 | 1,645.00 | 8,225.00 | 149,390 |
| 2026-03-09 | 1,601.00 | 1,627.00 | 1,520.00 | 1,549.00 | 7,745.00 | 160,613 |
| 2026-03-06 | 1,620.00 | 1,691.00 | 1,611.00 | 1,674.00 | 8,370.00 | 93,553 |
| 2026-03-05 | 1,535.00 | 1,660.00 | 1,535.00 | 1,656.00 | 8,280.00 | 178,935 |
| 2026-03-04 | 1,690.00 | 1,700.00 | 1,508.00 | 1,513.00 | 7,565.00 | 400,317 |
| 2026-03-03 | 1,798.00 | 1,820.00 | 1,735.00 | 1,739.00 | 8,695.00 | 203,974 |
| 2026-02-27 | 1,806.00 | 1,860.00 | 1,801.00 | 1,819.00 | 9,095.00 | 323,063 |
| 2026-02-26 | 1,855.00 | 1,855.00 | 1,740.00 | 1,777.00 | 8,885.00 | 291,384 |
| 2026-02-25 | 1,900.00 | 1,920.00 | 1,845.00 | 1,855.00 | 9,275.00 | 170,313 |
| 2026-02-24 | 1,870.00 | 1,915.00 | 1,846.00 | 1,897.00 | 9,485.00 | 198,633 |
| 2026-02-23 | 1,832.00 | 1,903.00 | 1,832.00 | 1,870.00 | 9,350.00 | 384,587 |
| 2026-02-20 | 1,850.00 | 1,876.00 | 1,818.00 | 1,824.00 | 9,120.00 | 327,421 |
| 2026-02-19 | 1,803.00 | 1,867.00 | 1,766.00 | 1,822.00 | 9,110.00 | 433,600 |
| 2026-02-13 | 1,745.00 | 1,836.00 | 1,745.00 | 1,772.00 | 8,860.00 | 603,531 |
| 2026-02-12 | 1,730.00 | 1,774.00 | 1,715.00 | 1,739.00 | 8,695.00 | 203,817 |
| 2026-02-11 | 1,731.00 | 1,742.00 | 1,713.00 | 1,730.00 | 8,650.00 | 144,500 |
| 2026-02-10 | 1,717.00 | 1,758.00 | 1,685.00 | 1,725.00 | 8,625.00 | 386,654 |
| 2026-02-09 | 1,791.00 | 1,791.00 | 1,715.00 | 1,717.00 | 8,585.00 | 618,367 |
| 2026-02-06 | 1,606.00 | 1,947.00 | 1,549.00 | 1,811.00 | 9,055.00 | 4,014,096 |
| 2026-02-05 | 1,632.00 | 1,665.00 | 1,605.00 | 1,606.00 | 8,030.00 | 91,669 |
| 2026-02-04 | 1,601.00 | 1,635.00 | 1,601.00 | 1,632.00 | 8,160.00 | 90,974 |
| 2026-02-03 | 1,554.00 | 1,631.00 | 1,554.00 | 1,618.00 | 8,090.00 | 151,112 |
| 2026-02-02 | 1,566.00 | 1,589.00 | 1,551.00 | 1,554.00 | 7,770.00 | 77,560 |
| 2026-01-30 | 1,587.00 | 1,594.00 | 1,558.00 | 1,577.00 | 7,885.00 | 129,351 |
| 2026-01-29 | 1,591.00 | 1,600.00 | 1,564.00 | 1,594.00 | 7,970.00 | 169,547 |
| 2026-01-28 | 1,602.00 | 1,619.00 | 1,595.00 | 1,606.00 | 8,030.00 | 111,037 |
| 2026-01-27 | 1,613.00 | 1,638.00 | 1,593.00 | 1,604.00 | 8,020.00 | 75,306 |
| 2026-01-26 | 1,601.00 | 1,637.00 | 1,601.00 | 1,628.00 | 8,140.00 | 103,869 |
| 2026-01-23 | 1,572.00 | 1,599.00 | 1,561.00 | 1,597.00 | 7,985.00 | 100,899 |
| 2026-01-22 | 1,558.00 | 1,587.00 | 1,558.00 | 1,572.00 | 7,860.00 | 66,987 |
| 2026-01-21 | 1,600.00 | 1,600.00 | 1,533.00 | 1,558.00 | 7,790.00 | 91,718 |
| 2026-01-20 | 1,558.00 | 1,623.00 | 1,530.00 | 1,607.00 | 8,035.00 | 95,764 |
| 2026-01-19 | 1,554.00 | 1,579.00 | 1,548.00 | 1,560.00 | 7,800.00 | 62,655 |
| 2026-01-16 | 1,588.00 | 1,640.00 | 1,520.00 | 1,567.00 | 7,835.00 | 78,957 |
| 2026-01-15 | 1,604.00 | 1,610.00 | 1,551.00 | 1,587.00 | 7,935.00 | 97,822 |
| 2026-01-14 | 1,630.00 | 1,641.00 | 1,596.00 | 1,604.00 | 8,020.00 | 84,455 |
| 2026-01-13 | 1,668.00 | 1,675.00 | 1,626.00 | 1,630.00 | 8,150.00 | 71,017 |
| 2026-01-12 | 1,640.00 | 1,677.00 | 1,626.00 | 1,668.00 | 8,340.00 | 66,127 |
| 2026-01-09 | 1,600.00 | 1,638.00 | 1,600.00 | 1,627.00 | 8,135.00 | 38,257 |
| 2026-01-08 | 1,630.00 | 1,630.00 | 1,595.00 | 1,610.00 | 8,050.00 | 60,776 |
| 2026-01-07 | 1,667.00 | 1,668.00 | 1,602.00 | 1,617.00 | 8,085.00 | 77,073 |
| 2026-01-06 | 1,688.00 | 1,700.00 | 1,651.00 | 1,667.00 | 8,335.00 | 77,552 |
| 2026-01-05 | 1,722.00 | 1,730.00 | 1,681.00 | 1,688.00 | 8,440.00 | 94,991 |
| 2026-01-02 | 1,657.00 | 1,760.00 | 1,657.00 | 1,740.00 | 8,700.00 | 155,500 |
| 2025-12-30 | 1,638.00 | 1,683.00 | 1,638.00 | 1,656.00 | 8,280.00 | 37,684 |
| 2025-12-29 | 1,600.00 | 1,667.00 | 1,507.00 | 1,663.00 | 8,315.00 | 100,067 |
| 2025-12-26 | 1,610.00 | 1,637.00 | 1,591.00 | 1,602.00 | 8,010.00 | 62,087 |
| 2025-12-24 | 1,646.00 | 1,660.00 | 1,621.00 | 1,621.00 | 8,105.00 | 54,691 |
| 2025-12-23 | 1,700.00 | 1,709.00 | 1,645.00 | 1,652.00 | 8,260.00 | 79,558 |
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.