Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,200.00 | 10,420.00 | 10,060.00 | 10,100.00 | 10,100.00 | 219,203 |
| 2024-07-25 | 10,510.00 | 10,670.00 | 9,970.00 | 10,410.00 | 10,410.00 | 325,263 |
| 2024-07-24 | 10,850.00 | 11,160.00 | 10,840.00 | 10,870.00 | 10,870.00 | 217,229 |
| 2024-07-23 | 11,280.00 | 11,450.00 | 10,680.00 | 11,100.00 | 11,100.00 | 336,411 |
| 2024-07-22 | 11,880.00 | 11,890.00 | 10,940.00 | 11,010.00 | 11,010.00 | 619,717 |
| 2024-07-19 | 11,340.00 | 12,250.00 | 10,970.00 | 11,880.00 | 11,880.00 | 1,491,970 |
| 2024-07-18 | 10,490.00 | 10,950.00 | 10,080.00 | 10,700.00 | 10,700.00 | 373,828 |
| 2024-07-17 | 10,800.00 | 11,020.00 | 10,690.00 | 10,710.00 | 10,710.00 | 222,062 |
| 2024-07-16 | 10,430.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,750.00 | 115,746 |
| 2024-07-15 | 10,370.00 | 10,520.00 | 10,180.00 | 10,500.00 | 10,500.00 | 110,837 |
| 2024-07-12 | 10,570.00 | 10,570.00 | 10,160.00 | 10,320.00 | 10,320.00 | 149,690 |
| 2024-07-11 | 10,690.00 | 10,910.00 | 10,490.00 | 10,560.00 | 10,560.00 | 136,424 |
| 2024-07-10 | 11,110.00 | 11,160.00 | 10,580.00 | 10,680.00 | 10,680.00 | 176,261 |
| 2024-07-09 | 10,700.00 | 11,070.00 | 10,700.00 | 11,000.00 | 11,000.00 | 162,513 |
| 2024-07-08 | 10,560.00 | 10,850.00 | 10,440.00 | 10,680.00 | 10,680.00 | 128,648 |
| 2024-07-05 | 10,930.00 | 10,930.00 | 10,420.00 | 10,680.00 | 10,680.00 | 229,567 |
| 2024-07-04 | 10,510.00 | 10,880.00 | 10,370.00 | 10,730.00 | 10,730.00 | 155,175 |
| 2024-07-03 | 10,560.00 | 10,690.00 | 10,350.00 | 10,470.00 | 10,470.00 | 172,612 |
| 2024-07-02 | 11,160.00 | 11,170.00 | 10,550.00 | 10,560.00 | 10,560.00 | 332,150 |
| 2024-07-01 | 11,290.00 | 12,100.00 | 11,010.00 | 11,190.00 | 11,190.00 | 682,236 |
| 2024-06-28 | 11,270.00 | 11,390.00 | 11,110.00 | 11,200.00 | 11,200.00 | 108,990 |
| 2024-06-27 | 11,500.00 | 11,510.00 | 11,140.00 | 11,290.00 | 11,290.00 | 155,742 |
| 2024-06-26 | 11,710.00 | 11,710.00 | 11,390.00 | 11,530.00 | 11,530.00 | 118,674 |
| 2024-06-25 | 11,470.00 | 11,510.00 | 11,110.00 | 11,480.00 | 11,480.00 | 114,454 |
| 2024-06-24 | 11,600.00 | 11,600.00 | 11,250.00 | 11,480.00 | 11,480.00 | 167,122 |
| 2024-06-21 | 12,140.00 | 12,140.00 | 11,550.00 | 11,580.00 | 11,580.00 | 304,450 |
| 2024-06-20 | 12,340.00 | 12,360.00 | 11,790.00 | 12,140.00 | 12,140.00 | 327,318 |
| 2024-06-19 | 12,680.00 | 13,030.00 | 12,330.00 | 12,340.00 | 12,340.00 | 355,479 |
| 2024-06-18 | 12,740.00 | 13,150.00 | 12,380.00 | 12,540.00 | 12,540.00 | 317,833 |
| 2024-06-17 | 12,720.00 | 12,730.00 | 12,390.00 | 12,540.00 | 12,540.00 | 112,038 |
| 2024-06-14 | 13,020.00 | 13,100.00 | 12,570.00 | 12,640.00 | 12,640.00 | 147,555 |
| 2024-06-13 | 12,950.00 | 13,380.00 | 12,930.00 | 13,000.00 | 13,000.00 | 356,852 |
| 2024-06-12 | 12,900.00 | 13,000.00 | 12,690.00 | 12,860.00 | 12,860.00 | 151,059 |
| 2024-06-11 | 13,150.00 | 13,150.00 | 12,640.00 | 12,880.00 | 12,880.00 | 225,708 |
| 2024-06-10 | 13,220.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | 98,635 |
| 2024-06-07 | 13,100.00 | 13,460.00 | 12,950.00 | 13,220.00 | 13,220.00 | 223,193 |
| 2024-06-05 | 13,500.00 | 13,510.00 | 12,850.00 | 13,010.00 | 13,010.00 | 228,664 |
| 2024-06-04 | 13,320.00 | 13,650.00 | 13,160.00 | 13,250.00 | 13,250.00 | 131,378 |
| 2024-06-03 | 13,710.00 | 13,730.00 | 13,200.00 | 13,370.00 | 13,370.00 | 124,359 |
| 2024-05-31 | 13,450.00 | 13,940.00 | 13,220.00 | 13,700.00 | 13,700.00 | 169,802 |
| 2024-05-30 | 13,390.00 | 13,700.00 | 13,030.00 | 13,610.00 | 13,610.00 | 262,958 |
| 2024-05-29 | 14,000.00 | 14,000.00 | 13,400.00 | 13,600.00 | 13,600.00 | 212,773 |
| 2024-05-28 | 13,870.00 | 14,220.00 | 13,710.00 | 13,880.00 | 13,880.00 | 264,588 |
| 2024-05-27 | 13,770.00 | 14,060.00 | 13,630.00 | 13,990.00 | 13,990.00 | 339,182 |
| 2024-05-24 | 13,750.00 | 14,120.00 | 13,410.00 | 13,740.00 | 13,740.00 | 413,305 |
| 2024-05-23 | 13,130.00 | 14,090.00 | 13,130.00 | 13,740.00 | 13,740.00 | 729,947 |
| 2024-05-22 | 12,660.00 | 13,360.00 | 12,400.00 | 12,950.00 | 12,950.00 | 550,648 |
| 2024-05-21 | 12,020.00 | 12,590.00 | 11,880.00 | 12,470.00 | 12,470.00 | 371,215 |
| 2024-05-20 | 12,040.00 | 12,040.00 | 11,700.00 | 11,880.00 | 11,880.00 | 147,842 |
| 2024-05-17 | 12,340.00 | 12,340.00 | 11,900.00 | 11,960.00 | 11,960.00 | 70,994 |
| 2024-05-16 | 12,050.00 | 12,410.00 | 11,870.00 | 12,320.00 | 12,320.00 | 164,387 |
| 2024-05-14 | 11,680.00 | 11,890.00 | 11,550.00 | 11,890.00 | 11,890.00 | 91,614 |
| 2024-05-13 | 11,980.00 | 11,990.00 | 11,630.00 | 11,670.00 | 11,670.00 | 123,477 |
| 2024-05-10 | 12,620.00 | 12,700.00 | 11,830.00 | 11,970.00 | 11,970.00 | 349,057 |
| 2024-05-09 | 12,520.00 | 12,740.00 | 12,370.00 | 12,620.00 | 12,620.00 | 118,442 |
| 2024-05-08 | 12,900.00 | 12,900.00 | 12,460.00 | 12,460.00 | 12,460.00 | 138,018 |
| 2024-05-07 | 12,940.00 | 13,160.00 | 12,760.00 | 12,940.00 | 12,940.00 | 168,532 |
| 2024-05-03 | 13,100.00 | 13,180.00 | 12,800.00 | 12,940.00 | 12,940.00 | 161,351 |
| 2024-05-02 | 12,800.00 | 13,340.00 | 12,730.00 | 13,060.00 | 13,060.00 | 265,353 |
| 2024-04-30 | 12,610.00 | 12,840.00 | 12,430.00 | 12,760.00 | 12,760.00 | 84,413 |
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.