Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 1,315.00 | 1,392.00 | 1,315.00 | 1,355.00 | 6,775.00 | 632,502 |
| 2024-09-25 | 1,316.00 | 1,328.00 | 1,308.00 | 1,312.00 | 6,560.00 | 221,801 |
| 2024-09-24 | 1,295.00 | 1,373.00 | 1,294.00 | 1,318.00 | 6,590.00 | 587,132 |
| 2024-09-23 | 1,327.00 | 1,345.00 | 1,284.00 | 1,287.00 | 6,435.00 | 354,658 |
| 2024-09-20 | 1,254.00 | 1,430.00 | 1,254.00 | 1,348.00 | 6,740.00 | 2,360,980 |
| 2024-09-19 | 1,240.00 | 1,277.00 | 1,238.00 | 1,241.00 | 6,205.00 | 273,233 |
| 2024-09-13 | 1,291.00 | 1,310.00 | 1,227.00 | 1,255.00 | 6,275.00 | 512,308 |
| 2024-09-12 | 1,277.00 | 1,332.00 | 1,266.00 | 1,302.00 | 6,510.00 | 492,646 |
| 2024-09-11 | 1,560.00 | 1,580.00 | 1,248.00 | 1,266.00 | 6,330.00 | 2,893,058 |
| 2024-09-10 | 1,520.00 | 1,571.00 | 1,505.00 | 1,560.00 | 7,800.00 | 1,271,314 |
| 2024-09-09 | 1,487.00 | 1,542.00 | 1,475.00 | 1,517.00 | 7,585.00 | 1,622,697 |
| 2024-09-06 | 1,440.00 | 1,557.00 | 1,390.00 | 1,460.00 | 7,300.00 | 1,959,166 |
| 2024-09-05 | 1,429.00 | 1,480.00 | 1,385.00 | 1,422.00 | 7,110.00 | 1,038,727 |
| 2024-09-04 | 1,375.00 | 1,440.00 | 1,359.00 | 1,400.00 | 7,000.00 | 628,788 |
| 2024-09-03 | 1,365.00 | 1,458.00 | 1,365.00 | 1,432.00 | 7,160.00 | 1,042,482 |
| 2024-09-02 | 1,366.00 | 1,415.00 | 1,354.00 | 1,383.00 | 6,915.00 | 766,100 |
| 2024-08-30 | 1,317.00 | 1,366.00 | 1,313.00 | 1,350.00 | 6,750.00 | 323,787 |
| 2024-08-29 | 1,305.00 | 1,339.00 | 1,301.00 | 1,315.00 | 6,575.00 | 283,704 |
| 2024-08-28 | 1,351.00 | 1,361.00 | 1,315.00 | 1,328.00 | 6,640.00 | 401,088 |
| 2024-08-27 | 1,395.00 | 1,398.00 | 1,344.00 | 1,351.00 | 6,755.00 | 532,115 |
| 2024-08-26 | 1,500.00 | 1,501.00 | 1,391.00 | 1,415.00 | 7,075.00 | 1,404,562 |
| 2024-08-23 | 1,499.00 | 1,626.00 | 1,490.00 | 1,581.00 | 7,905.00 | 4,099,208 |
| 2024-08-22 | 1,520.00 | 1,581.00 | 1,445.00 | 1,555.00 | 7,775.00 | 5,682,254 |
| 2024-08-21 | 1,283.00 | 1,567.00 | 1,283.00 | 1,485.00 | 7,425.00 | 9,133,364 |
| 2024-08-20 | 1,233.00 | 1,340.00 | 1,228.00 | 1,293.00 | 6,465.00 | 788,360 |
| 2024-08-19 | 1,280.00 | 1,280.00 | 1,208.00 | 1,230.00 | 6,150.00 | 246,854 |
| 2024-08-16 | 1,280.00 | 1,308.00 | 1,265.00 | 1,285.00 | 6,425.00 | 528,878 |
| 2024-08-14 | 1,235.00 | 1,354.00 | 1,235.00 | 1,265.00 | 6,325.00 | 1,506,057 |
| 2024-08-13 | 1,236.00 | 1,269.00 | 1,197.00 | 1,220.00 | 6,100.00 | 307,591 |
| 2024-08-12 | 1,280.00 | 1,280.00 | 1,236.00 | 1,243.00 | 6,215.00 | 184,681 |
| 2024-08-09 | 1,218.00 | 1,274.00 | 1,218.00 | 1,265.00 | 6,325.00 | 341,023 |
| 2024-08-08 | 1,215.00 | 1,244.00 | 1,174.00 | 1,216.00 | 6,080.00 | 249,311 |
| 2024-08-07 | 1,254.00 | 1,307.00 | 1,222.00 | 1,232.00 | 6,160.00 | 508,672 |
| 2024-08-06 | 1,162.00 | 1,289.00 | 1,151.00 | 1,254.00 | 6,270.00 | 773,503 |
| 2024-08-05 | 1,280.00 | 1,290.00 | 1,121.00 | 1,179.00 | 5,895.00 | 683,637 |
| 2024-08-02 | 1,400.00 | 1,417.00 | 1,301.00 | 1,320.00 | 6,600.00 | 546,062 |
| 2024-08-01 | 1,326.00 | 1,447.00 | 1,326.00 | 1,377.00 | 6,885.00 | 947,691 |
| 2024-07-31 | 1,430.00 | 1,449.00 | 1,320.00 | 1,350.00 | 6,750.00 | 916,780 |
| 2024-07-30 | 1,490.00 | 1,528.00 | 1,428.00 | 1,476.00 | 7,380.00 | 699,477 |
| 2024-07-29 | 1,586.00 | 1,606.00 | 1,504.00 | 1,513.00 | 7,565.00 | 952,452 |
| 2024-07-26 | 1,530.00 | 1,674.00 | 1,527.00 | 1,650.00 | 8,250.00 | 3,108,516 |
| 2024-07-25 | 1,540.00 | 1,609.00 | 1,497.00 | 1,555.00 | 7,775.00 | 2,017,534 |
| 2024-07-24 | 1,485.00 | 1,615.00 | 1,472.00 | 1,531.00 | 7,655.00 | 2,011,270 |
| 2024-07-23 | 1,578.00 | 1,579.00 | 1,515.00 | 1,540.00 | 7,700.00 | 1,258,116 |
| 2024-07-22 | 1,465.00 | 1,668.00 | 1,440.00 | 1,604.00 | 8,020.00 | 7,453,388 |
| 2024-07-19 | 1,487.00 | 1,623.00 | 1,431.00 | 1,485.00 | 7,425.00 | 8,216,138 |
| 2024-07-18 | 1,496.00 | 1,517.00 | 1,393.00 | 1,393.00 | 6,965.00 | 1,290,741 |
| 2024-07-17 | 1,568.00 | 1,595.00 | 1,483.00 | 1,531.00 | 7,655.00 | 2,306,130 |
| 2024-07-16 | 1,576.00 | 1,872.00 | 1,565.00 | 1,598.00 | 7,990.00 | 12,236,008 |
| 2024-07-15 | 1,720.00 | 1,729.00 | 1,562.00 | 1,596.00 | 7,980.00 | 8,445,060 |
| 2024-07-12 | 1,325.00 | 1,424.00 | 1,300.00 | 1,330.00 | 6,650.00 | 2,541,314 |
| 2024-07-11 | 1,282.00 | 1,345.00 | 1,261.00 | 1,303.00 | 6,515.00 | 820,064 |
| 2024-07-10 | 1,260.00 | 1,323.00 | 1,251.00 | 1,289.00 | 6,445.00 | 869,321 |
| 2024-07-09 | 1,210.00 | 1,337.00 | 1,203.00 | 1,268.00 | 6,340.00 | 2,072,614 |
| 2024-07-08 | 1,170.00 | 1,250.00 | 1,167.00 | 1,225.00 | 6,125.00 | 1,049,273 |
| 2024-07-05 | 1,207.00 | 1,207.00 | 1,145.00 | 1,159.00 | 5,795.00 | 726,502 |
| 2024-07-04 | 1,239.00 | 1,260.00 | 1,203.00 | 1,210.00 | 6,050.00 | 830,327 |
| 2024-07-03 | 1,230.00 | 1,338.00 | 1,214.00 | 1,230.00 | 6,150.00 | 3,175,850 |
| 2024-07-02 | 1,200.00 | 1,428.00 | 1,187.00 | 1,239.00 | 6,195.00 | 10,326,898 |
| 2024-07-01 | 1,020.00 | 1,259.00 | 1,020.00 | 1,203.00 | 6,015.00 | 6,325,084 |
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.