Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1,675.00 | 1,715.00 | 1,675.00 | 1,700.00 | 8,500.00 | 79,533 |
| 2025-12-19 | 1,653.00 | 1,673.00 | 1,636.00 | 1,669.00 | 8,345.00 | 41,334 |
| 2025-12-18 | 1,660.00 | 1,681.00 | 1,640.00 | 1,651.00 | 8,255.00 | 46,319 |
| 2025-12-17 | 1,668.00 | 1,762.00 | 1,667.00 | 1,681.00 | 8,405.00 | 147,065 |
| 2025-12-16 | 1,693.00 | 1,706.00 | 1,661.00 | 1,668.00 | 8,340.00 | 69,121 |
| 2025-12-15 | 1,699.00 | 1,725.00 | 1,672.00 | 1,706.00 | 8,530.00 | 108,987 |
| 2025-12-12 | 1,691.00 | 1,715.00 | 1,691.00 | 1,706.00 | 8,530.00 | 47,620 |
| 2025-12-11 | 1,690.00 | 1,721.00 | 1,682.00 | 1,691.00 | 8,455.00 | 95,264 |
| 2025-12-10 | 1,687.00 | 1,700.00 | 1,668.00 | 1,690.00 | 8,450.00 | 41,860 |
| 2025-12-09 | 1,699.00 | 1,713.00 | 1,677.00 | 1,687.00 | 8,435.00 | 49,873 |
| 2025-12-08 | 1,697.00 | 1,739.00 | 1,679.00 | 1,699.00 | 8,495.00 | 98,682 |
| 2025-12-05 | 1,661.00 | 1,679.00 | 1,655.00 | 1,679.00 | 8,395.00 | 62,452 |
| 2025-12-04 | 1,679.00 | 1,684.00 | 1,651.00 | 1,664.00 | 8,320.00 | 49,328 |
| 2025-12-03 | 1,675.00 | 1,690.00 | 1,655.00 | 1,679.00 | 8,395.00 | 51,054 |
| 2025-12-02 | 1,669.00 | 1,672.00 | 1,655.00 | 1,669.00 | 8,345.00 | 52,771 |
| 2025-12-01 | 1,691.00 | 1,730.00 | 1,659.00 | 1,671.00 | 8,355.00 | 63,260 |
| 2025-11-28 | 1,645.00 | 1,715.00 | 1,644.00 | 1,690.00 | 8,450.00 | 134,466 |
| 2025-11-27 | 1,639.00 | 1,678.00 | 1,590.00 | 1,645.00 | 8,225.00 | 91,907 |
| 2025-11-26 | 1,615.00 | 1,650.00 | 1,606.00 | 1,647.00 | 8,235.00 | 74,683 |
| 2025-11-25 | 1,585.00 | 1,638.00 | 1,579.00 | 1,599.00 | 7,995.00 | 94,801 |
| 2025-11-24 | 1,598.00 | 1,635.00 | 1,580.00 | 1,580.00 | 7,900.00 | 53,737 |
| 2025-11-21 | 1,611.00 | 1,622.00 | 1,585.00 | 1,590.00 | 7,950.00 | 58,812 |
| 2025-11-20 | 1,577.00 | 1,635.00 | 1,576.00 | 1,626.00 | 8,130.00 | 62,845 |
| 2025-11-19 | 1,551.00 | 1,593.00 | 1,520.00 | 1,577.00 | 7,885.00 | 75,210 |
| 2025-11-18 | 1,615.00 | 1,640.00 | 1,556.00 | 1,556.00 | 7,780.00 | 127,777 |
| 2025-11-17 | 1,620.00 | 1,629.00 | 1,601.00 | 1,616.00 | 8,080.00 | 68,447 |
| 2025-11-14 | 1,661.00 | 1,672.00 | 1,621.00 | 1,621.00 | 8,105.00 | 80,518 |
| 2025-11-13 | 1,673.00 | 1,680.00 | 1,654.00 | 1,666.00 | 8,330.00 | 64,423 |
| 2025-11-12 | 1,615.00 | 1,699.00 | 1,600.00 | 1,673.00 | 8,365.00 | 108,160 |
| 2025-11-11 | 1,633.00 | 1,653.00 | 1,605.00 | 1,615.00 | 8,075.00 | 105,494 |
| 2025-11-10 | 1,612.00 | 1,643.00 | 1,605.00 | 1,633.00 | 8,165.00 | 72,469 |
| 2025-11-07 | 1,602.00 | 1,645.00 | 1,586.00 | 1,613.00 | 8,065.00 | 149,608 |
| 2025-11-06 | 1,701.00 | 1,710.00 | 1,621.00 | 1,628.00 | 8,140.00 | 185,526 |
| 2025-11-05 | 1,705.00 | 1,765.00 | 1,658.00 | 1,692.00 | 8,460.00 | 482,715 |
| 2025-11-04 | 1,680.00 | 1,714.00 | 1,666.00 | 1,668.00 | 8,340.00 | 173,991 |
| 2025-11-03 | 1,770.00 | 1,790.00 | 1,682.00 | 1,687.00 | 8,435.00 | 409,616 |
| 2025-10-31 | 1,823.00 | 1,832.00 | 1,762.00 | 1,776.00 | 8,880.00 | 344,236 |
| 2025-10-30 | 1,920.00 | 1,967.00 | 1,835.00 | 1,838.00 | 9,190.00 | 619,639 |
| 2025-10-29 | 2,215.00 | 2,215.00 | 1,930.00 | 1,976.00 | 9,880.00 | 908,845 |
| 2025-10-28 | 2,210.00 | 2,250.00 | 2,180.00 | 2,225.00 | 11,125.00 | 322,602 |
| 2025-10-27 | 2,240.00 | 2,255.00 | 2,167.00 | 2,250.00 | 11,250.00 | 670,825 |
| 2025-10-24 | 2,105.00 | 2,190.00 | 2,075.00 | 2,170.00 | 10,850.00 | 355,983 |
| 2025-10-23 | 2,105.00 | 2,170.00 | 2,100.00 | 2,120.00 | 10,600.00 | 213,243 |
| 2025-10-22 | 2,120.00 | 2,155.00 | 2,070.00 | 2,120.00 | 10,600.00 | 306,784 |
| 2025-10-21 | 2,120.00 | 2,325.00 | 2,100.00 | 2,165.00 | 10,825.00 | 1,691,813 |
| 2025-10-20 | 2,100.00 | 2,135.00 | 2,065.00 | 2,125.00 | 10,625.00 | 579,110 |
| 2025-10-17 | 2,080.00 | 2,080.00 | 2,000.00 | 2,010.00 | 10,050.00 | 150,994 |
| 2025-10-16 | 2,035.00 | 2,115.00 | 2,035.00 | 2,070.00 | 10,350.00 | 319,597 |
| 2025-10-15 | 2,025.00 | 2,045.00 | 2,010.00 | 2,025.00 | 10,125.00 | 122,240 |
| 2025-10-14 | 2,010.00 | 2,055.00 | 1,982.00 | 2,010.00 | 10,050.00 | 260,520 |
| 2025-10-13 | 1,981.00 | 2,045.00 | 1,978.00 | 2,005.00 | 10,025.00 | 113,746 |
| 2025-10-10 | 2,020.00 | 2,040.00 | 1,970.00 | 2,010.00 | 10,050.00 | 257,928 |
| 2025-10-02 | 2,035.00 | 2,105.00 | 2,010.00 | 2,095.00 | 10,475.00 | 282,257 |
| 2025-10-01 | 2,150.00 | 2,170.00 | 2,025.00 | 2,035.00 | 10,175.00 | 698,199 |
| 2025-09-30 | 1,986.00 | 2,000.00 | 1,955.00 | 1,977.00 | 9,885.00 | 119,592 |
| 2025-09-29 | 2,010.00 | 2,030.00 | 1,986.00 | 1,987.00 | 9,935.00 | 165,958 |
| 2025-09-26 | 1,992.00 | 2,035.00 | 1,967.00 | 1,999.00 | 9,995.00 | 254,090 |
| 2025-09-25 | 2,070.00 | 2,100.00 | 2,000.00 | 2,000.00 | 10,000.00 | 502,000 |
| 2025-09-24 | 2,125.00 | 2,135.00 | 2,045.00 | 2,090.00 | 10,450.00 | 784,665 |
| 2025-09-23 | 2,005.00 | 2,340.00 | 1,980.00 | 2,205.00 | 11,025.00 | 4,992,424 |
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.