Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 2,150.00 | 2,200.00 | 2,110.00 | 2,175.00 | 10,875.00 | 1,062,430 |
| 2024-12-23 | 2,205.00 | 2,300.00 | 2,165.00 | 2,190.00 | 10,950.00 | 992,853 |
| 2024-12-20 | 2,255.00 | 2,425.00 | 2,190.00 | 2,255.00 | 11,275.00 | 3,699,136 |
| 2024-12-19 | 2,565.00 | 2,640.00 | 2,230.00 | 2,235.00 | 11,175.00 | 8,040,948 |
| 2024-12-18 | 2,440.00 | 2,500.00 | 2,335.00 | 2,430.00 | 12,150.00 | 3,369,524 |
| 2024-12-17 | 2,565.00 | 2,595.00 | 2,435.00 | 2,510.00 | 12,550.00 | 3,142,230 |
| 2024-12-16 | 2,560.00 | 2,760.00 | 2,515.00 | 2,590.00 | 12,950.00 | 9,656,692 |
| 2024-12-13 | 2,015.00 | 2,470.00 | 1,924.00 | 2,470.00 | 12,350.00 | 11,864,220 |
| 2024-12-12 | 1,970.00 | 1,972.00 | 1,878.00 | 1,900.00 | 9,500.00 | 1,522,526 |
| 2024-12-11 | 1,942.00 | 1,997.00 | 1,876.00 | 1,960.00 | 9,800.00 | 3,709,092 |
| 2024-12-10 | 1,735.00 | 2,085.00 | 1,734.00 | 1,891.00 | 9,455.00 | 9,277,868 |
| 2024-12-09 | 1,661.00 | 1,810.00 | 1,623.00 | 1,754.00 | 8,770.00 | 3,505,448 |
| 2024-12-06 | 1,610.00 | 1,827.00 | 1,592.00 | 1,714.00 | 8,570.00 | 4,743,206 |
| 2024-12-05 | 1,739.00 | 1,749.00 | 1,612.00 | 1,612.00 | 8,060.00 | 1,487,099 |
| 2024-12-04 | 1,740.00 | 1,955.00 | 1,714.00 | 1,810.00 | 9,050.00 | 8,882,078 |
| 2024-12-03 | 1,618.00 | 1,714.00 | 1,601.00 | 1,710.00 | 8,550.00 | 1,050,699 |
| 2024-12-02 | 1,683.00 | 1,702.00 | 1,626.00 | 1,631.00 | 8,155.00 | 724,435 |
| 2024-11-29 | 1,722.00 | 1,820.00 | 1,688.00 | 1,696.00 | 8,480.00 | 2,361,188 |
| 2024-11-28 | 1,856.00 | 1,865.00 | 1,743.00 | 1,748.00 | 8,740.00 | 2,462,942 |
| 2024-11-27 | 2,045.00 | 2,105.00 | 1,877.00 | 1,900.00 | 9,500.00 | 12,866,438 |
| 2024-11-26 | 1,714.00 | 1,714.00 | 1,610.00 | 1,653.00 | 8,265.00 | 1,572,388 |
| 2024-11-25 | 1,465.00 | 1,740.00 | 1,449.00 | 1,704.00 | 8,520.00 | 8,394,223 |
| 2024-11-22 | 1,429.00 | 1,433.00 | 1,389.00 | 1,393.00 | 6,965.00 | 549,599 |
| 2024-11-21 | 1,495.00 | 1,496.00 | 1,400.00 | 1,429.00 | 7,145.00 | 1,258,520 |
| 2024-11-20 | 1,462.00 | 1,485.00 | 1,413.00 | 1,429.00 | 7,145.00 | 635,701 |
| 2024-11-19 | 1,590.00 | 1,599.00 | 1,460.00 | 1,476.00 | 7,380.00 | 1,058,974 |
| 2024-11-18 | 1,648.00 | 1,660.00 | 1,566.00 | 1,587.00 | 7,935.00 | 968,079 |
| 2024-11-15 | 1,588.00 | 1,778.00 | 1,535.00 | 1,667.00 | 8,335.00 | 4,239,604 |
| 2024-11-14 | 1,558.00 | 1,710.00 | 1,525.00 | 1,638.00 | 8,190.00 | 2,835,572 |
| 2024-11-13 | 1,700.00 | 1,730.00 | 1,540.00 | 1,562.00 | 7,810.00 | 1,938,729 |
| 2024-11-12 | 1,781.00 | 1,940.00 | 1,687.00 | 1,699.00 | 8,495.00 | 9,410,024 |
| 2024-11-11 | 1,559.00 | 1,870.00 | 1,545.00 | 1,782.00 | 8,910.00 | 14,255,858 |
| 2024-11-08 | 1,501.00 | 1,610.00 | 1,459.00 | 1,575.00 | 7,875.00 | 4,359,932 |
| 2024-11-07 | 1,590.00 | 1,641.00 | 1,473.00 | 1,512.00 | 7,560.00 | 5,219,410 |
| 2024-11-06 | 1,340.00 | 1,781.00 | 1,305.00 | 1,728.00 | 8,640.00 | 23,110,041 |
| 2024-11-05 | 1,392.00 | 1,460.00 | 1,350.00 | 1,376.00 | 6,880.00 | 3,800,776 |
| 2024-11-04 | 1,346.00 | 1,420.00 | 1,307.00 | 1,360.00 | 6,800.00 | 1,654,310 |
| 2024-11-01 | 1,650.00 | 1,687.00 | 1,351.00 | 1,409.00 | 7,045.00 | 3,694,064 |
| 2024-10-31 | 1,665.00 | 1,668.00 | 1,587.00 | 1,608.00 | 8,040.00 | 2,472,704 |
| 2024-10-30 | 1,735.00 | 1,895.00 | 1,660.00 | 1,707.00 | 8,535.00 | 14,665,112 |
| 2024-10-29 | 1,333.00 | 1,644.00 | 1,333.00 | 1,644.00 | 8,220.00 | 12,006,868 |
| 2024-10-28 | 1,285.00 | 1,344.00 | 1,283.00 | 1,305.00 | 6,525.00 | 240,483 |
| 2024-10-25 | 1,261.00 | 1,328.00 | 1,250.00 | 1,284.00 | 6,420.00 | 374,026 |
| 2024-10-24 | 1,360.00 | 1,375.00 | 1,260.00 | 1,267.00 | 6,335.00 | 622,860 |
| 2024-10-23 | 1,370.00 | 1,415.00 | 1,354.00 | 1,365.00 | 6,825.00 | 553,143 |
| 2024-10-22 | 1,314.00 | 1,414.00 | 1,310.00 | 1,346.00 | 6,730.00 | 812,079 |
| 2024-10-21 | 1,388.00 | 1,388.00 | 1,313.00 | 1,314.00 | 6,570.00 | 340,513 |
| 2024-10-18 | 1,343.00 | 1,420.00 | 1,325.00 | 1,365.00 | 6,825.00 | 515,834 |
| 2024-10-17 | 1,396.00 | 1,409.00 | 1,352.00 | 1,352.00 | 6,760.00 | 211,424 |
| 2024-10-16 | 1,430.00 | 1,447.00 | 1,370.00 | 1,406.00 | 7,030.00 | 540,144 |
| 2024-10-15 | 1,469.00 | 1,472.00 | 1,429.00 | 1,442.00 | 7,210.00 | 411,213 |
| 2024-10-14 | 1,401.00 | 1,439.00 | 1,385.00 | 1,438.00 | 7,190.00 | 337,109 |
| 2024-10-11 | 1,446.00 | 1,488.00 | 1,392.00 | 1,411.00 | 7,055.00 | 1,028,867 |
| 2024-10-10 | 1,425.00 | 1,425.00 | 1,390.00 | 1,405.00 | 7,025.00 | 281,383 |
| 2024-10-08 | 1,475.00 | 1,506.00 | 1,365.00 | 1,404.00 | 7,020.00 | 1,331,130 |
| 2024-10-07 | 1,400.00 | 1,420.00 | 1,385.00 | 1,409.00 | 7,045.00 | 515,849 |
| 2024-10-04 | 1,343.00 | 1,405.00 | 1,343.00 | 1,374.00 | 6,870.00 | 656,083 |
| 2024-10-02 | 1,320.00 | 1,344.00 | 1,305.00 | 1,330.00 | 6,650.00 | 234,214 |
| 2024-09-30 | 1,341.00 | 1,349.00 | 1,305.00 | 1,312.00 | 6,560.00 | 224,471 |
| 2024-09-27 | 1,349.00 | 1,359.00 | 1,326.00 | 1,355.00 | 6,775.00 | 257,463 |
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.