Ilshinstone historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,420.00 | 2,485.00 | 2,340.00 | 2,370.00 | 2,370.00 | 97,254 |
| 2026-10-19 | 2,360.00 | 2,525.00 | 2,360.00 | 2,515.00 | 2,515.00 | 33,625 |
| 2026-10-16 | 2,360.00 | 2,560.00 | 2,360.00 | 2,510.00 | 2,510.00 | 58,741 |
| 2026-10-15 | 2,500.00 | 2,500.00 | 2,345.00 | 2,360.00 | 2,360.00 | 99,119 |
| 2026-10-14 | 2,500.00 | 2,800.00 | 2,460.00 | 2,540.00 | 2,540.00 | 258,681 |
| 2026-10-13 | 2,445.00 | 2,550.00 | 2,415.00 | 2,440.00 | 2,440.00 | 90,173 |
| 2026-10-12 | 2,550.00 | 2,660.00 | 2,440.00 | 2,445.00 | 2,445.00 | 109,708 |
| 2026-10-08 | 2,510.00 | 2,655.00 | 2,470.00 | 2,615.00 | 2,615.00 | 85,586 |
| 2026-10-07 | 2,555.00 | 2,640.00 | 2,500.00 | 2,505.00 | 2,505.00 | 78,908 |
| 2026-10-06 | 2,500.00 | 2,700.00 | 2,440.00 | 2,605.00 | 2,605.00 | 159,087 |
| 2026-10-02 | 2,780.00 | 2,780.00 | 2,510.00 | 2,540.00 | 2,540.00 | 368,002 |
| 2026-10-01 | 3,180.00 | 3,300.00 | 2,790.00 | 2,800.00 | 2,800.00 | 355,465 |
| 2026-09-02 | 619.00 | 731.00 | 594.00 | 603.00 | 3,015.00 | 1,439,148 |
| 2026-09-01 | 601.00 | 647.00 | 587.00 | 602.00 | 3,010.00 | 288,513 |
| 2026-08-31 | 602.00 | 617.00 | 576.00 | 607.00 | 3,035.00 | 99,127 |
| 2026-08-28 | 599.00 | 612.00 | 582.00 | 593.00 | 2,965.00 | 133,987 |
| 2026-08-27 | 578.00 | 594.00 | 560.00 | 592.00 | 2,960.00 | 138,153 |
| 2026-08-26 | 556.00 | 600.00 | 553.00 | 589.00 | 2,945.00 | 245,914 |
| 2026-08-25 | 541.00 | 559.00 | 528.00 | 551.00 | 2,755.00 | 221,216 |
| 2026-08-24 | 596.00 | 601.00 | 536.00 | 541.00 | 2,705.00 | 386,573 |
| 2026-08-21 | 628.00 | 699.00 | 598.00 | 611.00 | 3,055.00 | 1,025,220 |
| 2026-08-20 | 663.00 | 700.00 | 627.00 | 630.00 | 3,150.00 | 876,225 |
| 2026-08-19 | 732.00 | 863.00 | 702.00 | 706.00 | 3,530.00 | 4,091,765 |
| 2026-08-18 | 674.00 | 742.00 | 660.00 | 698.00 | 3,490.00 | 3,151,767 |
| 2026-08-14 | 600.00 | 632.00 | 500.00 | 571.00 | 2,855.00 | 996,560 |
| 2026-08-12 | 687.00 | 688.00 | 648.00 | 664.00 | 3,320.00 | 162,808 |
| 2026-08-11 | 690.00 | 705.00 | 680.00 | 686.00 | 3,430.00 | 103,588 |
| 2026-08-10 | 739.00 | 746.00 | 681.00 | 690.00 | 3,450.00 | 225,408 |
| 2026-08-07 | 749.00 | 749.00 | 700.00 | 735.00 | 3,675.00 | 41,481 |
| 2026-08-06 | 760.00 | 763.00 | 725.00 | 736.00 | 3,680.00 | 64,783 |
| 2026-08-05 | 749.00 | 789.00 | 749.00 | 763.00 | 3,815.00 | 55,398 |
| 2026-08-04 | 725.00 | 756.00 | 725.00 | 747.00 | 3,735.00 | 33,287 |
| 2026-08-03 | 735.00 | 755.00 | 716.00 | 730.00 | 3,650.00 | 38,408 |
| 2026-07-31 | 700.00 | 735.00 | 700.00 | 735.00 | 3,675.00 | 64,483 |
| 2026-07-30 | 630.00 | 717.00 | 630.00 | 695.00 | 3,475.00 | 71,422 |
| 2026-07-29 | 743.00 | 765.00 | 682.00 | 689.00 | 3,445.00 | 97,145 |
| 2026-07-28 | 761.00 | 786.00 | 744.00 | 750.00 | 3,750.00 | 98,601 |
| 2026-07-27 | 808.00 | 821.00 | 777.00 | 788.00 | 3,940.00 | 65,148 |
| 2026-07-24 | 811.00 | 843.00 | 800.00 | 808.00 | 4,040.00 | 32,369 |
| 2026-07-23 | 790.00 | 829.00 | 790.00 | 827.00 | 4,135.00 | 40,635 |
| 2026-07-22 | 850.00 | 856.00 | 791.00 | 797.00 | 3,985.00 | 76,915 |
| 2026-07-21 | 790.00 | 813.00 | 777.00 | 799.00 | 3,995.00 | 146,612 |
| 2026-07-20 | 841.00 | 866.00 | 809.00 | 814.00 | 4,070.00 | 55,613 |
| 2026-07-16 | 830.00 | 889.00 | 804.00 | 867.00 | 4,335.00 | 124,119 |
| 2026-07-15 | 815.00 | 850.00 | 815.00 | 831.00 | 4,155.00 | 59,119 |
| 2026-07-14 | 842.00 | 853.00 | 801.00 | 819.00 | 4,095.00 | 124,291 |
| 2026-07-13 | 910.00 | 929.00 | 850.00 | 854.00 | 4,270.00 | 69,697 |
| 2026-07-10 | 850.00 | 922.00 | 850.00 | 917.00 | 4,585.00 | 78,018 |
| 2026-07-09 | 888.00 | 940.00 | 815.00 | 856.00 | 4,280.00 | 130,483 |
| 2026-07-08 | 896.00 | 914.00 | 813.00 | 886.00 | 4,430.00 | 141,916 |
| 2026-07-07 | 906.00 | 940.00 | 896.00 | 914.00 | 4,570.00 | 62,038 |
| 2026-07-06 | 930.00 | 937.00 | 895.00 | 924.00 | 4,620.00 | 58,676 |
| 2026-07-03 | 934.00 | 969.00 | 899.00 | 938.00 | 4,690.00 | 89,630 |
| 2026-07-02 | 958.00 | 986.00 | 925.00 | 940.00 | 4,700.00 | 94,572 |
| 2026-07-01 | 958.00 | 1,000.00 | 946.00 | 956.00 | 4,780.00 | 118,942 |
| 2026-06-30 | 1,030.00 | 1,030.00 | 951.00 | 955.00 | 4,775.00 | 68,133 |
| 2026-06-29 | 944.00 | 1,031.00 | 944.00 | 1,022.00 | 5,110.00 | 72,351 |
| 2026-06-26 | 995.00 | 1,003.00 | 936.00 | 952.00 | 4,760.00 | 177,185 |
| 2026-06-25 | 1,017.00 | 1,043.00 | 990.00 | 1,008.00 | 5,040.00 | 111,554 |
| 2026-06-24 | 1,018.00 | 1,055.00 | 1,002.00 | 1,027.00 | 5,135.00 | 92,327 |
Page 1 of 21 · 1,208 trading daysOlder →
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.