Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 1,968.00 | 1,974.00 | 1,921.00 | 1,922.00 | 9,610.00 | 149,236 |
| 2025-03-27 | 2,030.00 | 2,070.00 | 1,966.00 | 1,967.00 | 9,835.00 | 546,671 |
| 2025-03-26 | 1,911.00 | 2,040.00 | 1,910.00 | 2,030.00 | 10,150.00 | 511,729 |
| 2025-03-25 | 1,940.00 | 1,963.00 | 1,885.00 | 1,901.00 | 9,505.00 | 195,521 |
| 2025-03-24 | 1,958.00 | 1,976.00 | 1,943.00 | 1,951.00 | 9,755.00 | 95,126 |
| 2025-03-21 | 1,954.00 | 1,968.00 | 1,914.00 | 1,958.00 | 9,790.00 | 178,046 |
| 2025-03-20 | 2,010.00 | 2,025.00 | 1,952.00 | 1,965.00 | 9,825.00 | 264,977 |
| 2025-03-19 | 2,035.00 | 2,055.00 | 1,998.00 | 2,005.00 | 10,025.00 | 323,431 |
| 2025-03-18 | 1,997.00 | 2,180.00 | 1,974.00 | 2,050.00 | 10,250.00 | 2,001,206 |
| 2025-03-17 | 2,025.00 | 2,030.00 | 1,998.00 | 2,010.00 | 10,050.00 | 158,240 |
| 2025-03-14 | 2,055.00 | 2,105.00 | 2,020.00 | 2,040.00 | 10,200.00 | 662,362 |
| 2025-03-13 | 1,957.00 | 1,995.00 | 1,957.00 | 1,980.00 | 9,900.00 | 112,281 |
| 2025-03-12 | 1,951.00 | 2,005.00 | 1,951.00 | 1,957.00 | 9,785.00 | 218,392 |
| 2025-03-11 | 1,910.00 | 1,968.00 | 1,902.00 | 1,947.00 | 9,735.00 | 188,157 |
| 2025-03-10 | 1,910.00 | 1,989.00 | 1,905.00 | 1,974.00 | 9,870.00 | 199,696 |
| 2025-03-07 | 2,045.00 | 2,080.00 | 1,947.00 | 1,960.00 | 9,800.00 | 395,776 |
| 2025-03-06 | 2,110.00 | 2,115.00 | 2,065.00 | 2,075.00 | 10,375.00 | 211,672 |
| 2025-03-05 | 2,020.00 | 2,130.00 | 2,020.00 | 2,110.00 | 10,550.00 | 408,209 |
| 2025-03-04 | 2,025.00 | 2,040.00 | 1,964.00 | 2,010.00 | 10,050.00 | 313,102 |
| 2025-02-28 | 2,145.00 | 2,205.00 | 2,050.00 | 2,100.00 | 10,500.00 | 432,500 |
| 2025-02-27 | 2,210.00 | 2,215.00 | 2,150.00 | 2,190.00 | 10,950.00 | 283,429 |
| 2025-02-26 | 2,210.00 | 2,275.00 | 2,190.00 | 2,205.00 | 11,025.00 | 511,886 |
| 2025-02-25 | 2,240.00 | 2,265.00 | 2,180.00 | 2,215.00 | 11,075.00 | 440,310 |
| 2025-02-24 | 2,160.00 | 2,335.00 | 2,145.00 | 2,250.00 | 11,250.00 | 1,250,482 |
| 2025-02-21 | 2,230.00 | 2,235.00 | 2,150.00 | 2,170.00 | 10,850.00 | 449,564 |
| 2025-02-20 | 2,220.00 | 2,295.00 | 2,210.00 | 2,250.00 | 11,250.00 | 690,339 |
| 2025-02-19 | 2,125.00 | 2,330.00 | 2,075.00 | 2,245.00 | 11,225.00 | 2,071,270 |
| 2025-02-18 | 2,110.00 | 2,150.00 | 2,100.00 | 2,115.00 | 10,575.00 | 257,004 |
| 2025-02-17 | 2,145.00 | 2,160.00 | 2,100.00 | 2,110.00 | 10,550.00 | 296,815 |
| 2025-02-14 | 2,150.00 | 2,180.00 | 2,120.00 | 2,165.00 | 10,825.00 | 366,452 |
| 2025-02-13 | 2,135.00 | 2,195.00 | 2,110.00 | 2,155.00 | 10,775.00 | 971,127 |
| 2025-02-12 | 2,100.00 | 2,120.00 | 2,050.00 | 2,065.00 | 10,325.00 | 279,786 |
| 2025-02-11 | 2,125.00 | 2,150.00 | 2,075.00 | 2,090.00 | 10,450.00 | 372,689 |
| 2025-02-10 | 2,125.00 | 2,190.00 | 2,110.00 | 2,135.00 | 10,675.00 | 534,280 |
| 2025-02-07 | 2,085.00 | 2,155.00 | 2,055.00 | 2,125.00 | 10,625.00 | 455,284 |
| 2025-02-06 | 2,030.00 | 2,145.00 | 2,015.00 | 2,075.00 | 10,375.00 | 637,345 |
| 2025-02-05 | 1,971.00 | 2,040.00 | 1,971.00 | 2,015.00 | 10,075.00 | 390,878 |
| 2025-02-04 | 1,927.00 | 2,005.00 | 1,927.00 | 1,947.00 | 9,735.00 | 430,826 |
| 2025-02-03 | 2,075.00 | 2,105.00 | 1,925.00 | 1,930.00 | 9,650.00 | 923,742 |
| 2025-01-31 | 2,225.00 | 2,250.00 | 2,185.00 | 2,195.00 | 10,975.00 | 678,827 |
| 2025-01-24 | 2,250.00 | 2,450.00 | 2,215.00 | 2,355.00 | 11,775.00 | 2,888,828 |
| 2025-01-23 | 2,290.00 | 2,370.00 | 2,190.00 | 2,300.00 | 11,500.00 | 1,794,814 |
| 2025-01-22 | 2,240.00 | 2,330.00 | 2,235.00 | 2,270.00 | 11,350.00 | 1,309,611 |
| 2025-01-21 | 2,150.00 | 2,545.00 | 2,100.00 | 2,255.00 | 11,275.00 | 7,652,420 |
| 2025-01-20 | 2,360.00 | 2,365.00 | 2,125.00 | 2,170.00 | 10,850.00 | 862,228 |
| 2025-01-17 | 2,355.00 | 2,380.00 | 2,310.00 | 2,375.00 | 11,875.00 | 626,302 |
| 2025-01-16 | 2,340.00 | 2,380.00 | 2,305.00 | 2,370.00 | 11,850.00 | 584,639 |
| 2025-01-15 | 2,375.00 | 2,415.00 | 2,310.00 | 2,340.00 | 11,700.00 | 925,361 |
| 2025-01-14 | 2,370.00 | 2,405.00 | 2,350.00 | 2,365.00 | 11,825.00 | 888,446 |
| 2025-01-13 | 2,290.00 | 2,550.00 | 2,270.00 | 2,415.00 | 12,075.00 | 4,712,906 |
| 2025-01-10 | 2,260.00 | 2,350.00 | 2,240.00 | 2,320.00 | 11,600.00 | 696,320 |
| 2025-01-09 | 2,265.00 | 2,365.00 | 2,235.00 | 2,310.00 | 11,550.00 | 1,132,960 |
| 2025-01-08 | 2,280.00 | 2,300.00 | 2,225.00 | 2,255.00 | 11,275.00 | 580,918 |
| 2025-01-07 | 2,160.00 | 2,375.00 | 2,145.00 | 2,320.00 | 11,600.00 | 2,703,856 |
| 2025-01-06 | 2,270.00 | 2,280.00 | 2,150.00 | 2,155.00 | 10,775.00 | 671,729 |
| 2025-01-03 | 2,220.00 | 2,285.00 | 2,205.00 | 2,245.00 | 11,225.00 | 828,444 |
| 2025-01-02 | 2,160.00 | 2,250.00 | 2,105.00 | 2,250.00 | 11,250.00 | 966,777 |
| 2024-12-30 | 2,075.00 | 2,200.00 | 2,035.00 | 2,160.00 | 10,800.00 | 831,966 |
| 2024-12-27 | 2,125.00 | 2,205.00 | 2,070.00 | 2,140.00 | 10,700.00 | 1,403,922 |
| 2024-12-26 | 2,155.00 | 2,170.00 | 2,065.00 | 2,130.00 | 10,650.00 | 771,955 |
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.