Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12,800.00 | 12,980.00 | 12,420.00 | 12,650.00 | 12,650.00 | 224,808 |
| 2024-04-26 | 12,850.00 | 13,100.00 | 12,640.00 | 12,770.00 | 12,770.00 | 172,282 |
| 2024-04-25 | 12,180.00 | 13,070.00 | 12,130.00 | 12,890.00 | 12,890.00 | 417,062 |
| 2024-04-24 | 12,200.00 | 12,310.00 | 11,990.00 | 12,180.00 | 12,180.00 | 152,255 |
| 2024-04-23 | 12,130.00 | 12,300.00 | 11,730.00 | 11,800.00 | 11,800.00 | 124,482 |
| 2024-04-22 | 12,210.00 | 12,450.00 | 11,760.00 | 12,130.00 | 12,130.00 | 290,826 |
| 2024-04-19 | 12,840.00 | 12,880.00 | 12,120.00 | 12,450.00 | 12,450.00 | 430,458 |
| 2024-04-18 | 11,950.00 | 12,470.00 | 11,800.00 | 12,390.00 | 12,390.00 | 170,727 |
| 2024-04-17 | 12,000.00 | 12,270.00 | 11,850.00 | 12,200.00 | 12,200.00 | 245,931 |
| 2024-04-16 | 11,740.00 | 12,050.00 | 11,380.00 | 11,940.00 | 11,940.00 | 350,030 |
| 2024-04-15 | 11,820.00 | 12,040.00 | 11,260.00 | 11,940.00 | 11,940.00 | 533,933 |
| 2024-04-12 | 12,900.00 | 13,000.00 | 11,690.00 | 11,850.00 | 11,850.00 | 527,158 |
| 2024-04-11 | 12,220.00 | 12,770.00 | 12,120.00 | 12,700.00 | 12,700.00 | 176,316 |
| 2024-04-09 | 12,450.00 | 12,860.00 | 12,270.00 | 12,680.00 | 12,680.00 | 191,192 |
| 2024-04-08 | 13,460.00 | 13,500.00 | 12,280.00 | 12,450.00 | 12,450.00 | 531,021 |
| 2024-04-05 | 13,810.00 | 14,450.00 | 13,260.00 | 13,450.00 | 13,450.00 | 350,524 |
| 2024-04-04 | 13,530.00 | 14,170.00 | 13,530.00 | 14,100.00 | 14,100.00 | 417,514 |
| 2024-04-03 | 13,050.00 | 13,640.00 | 12,110.00 | 13,440.00 | 13,440.00 | 693,908 |
| 2024-04-02 | 14,200.00 | 15,360.00 | 12,360.00 | 13,050.00 | 13,050.00 | 2,443,410 |
| 2024-03-13 | 12,940.00 | 13,530.00 | 12,580.00 | 13,060.00 | 13,060.00 | 1,055,812 |
| 2024-03-12 | 11,850.00 | 13,350.00 | 11,730.00 | 12,950.00 | 12,950.00 | 1,414,980 |
| 2024-03-11 | 12,110.00 | 12,200.00 | 11,080.00 | 11,930.00 | 11,930.00 | 647,132 |
| 2024-03-08 | 11,910.00 | 12,240.00 | 11,750.00 | 12,110.00 | 12,110.00 | 287,661 |
| 2024-03-07 | 12,250.00 | 12,310.00 | 11,720.00 | 11,750.00 | 11,750.00 | 216,802 |
| 2024-03-06 | 11,870.00 | 12,230.00 | 11,690.00 | 12,230.00 | 12,230.00 | 176,497 |
| 2024-03-05 | 12,210.00 | 12,210.00 | 11,850.00 | 12,020.00 | 12,020.00 | 109,054 |
| 2024-03-04 | 12,080.00 | 12,250.00 | 11,650.00 | 12,160.00 | 12,160.00 | 347,581 |
| 2024-02-29 | 11,320.00 | 11,980.00 | 11,270.00 | 11,860.00 | 11,860.00 | 196,687 |
| 2024-02-28 | 11,580.00 | 11,580.00 | 11,200.00 | 11,320.00 | 11,320.00 | 120,735 |
| 2024-02-27 | 11,630.00 | 11,730.00 | 11,060.00 | 11,580.00 | 11,580.00 | 197,147 |
| 2024-02-26 | 11,700.00 | 11,910.00 | 11,470.00 | 11,630.00 | 11,630.00 | 158,784 |
| 2024-02-23 | 11,900.00 | 11,900.00 | 11,190.00 | 11,650.00 | 11,650.00 | 289,474 |
| 2024-02-22 | 11,180.00 | 11,930.00 | 10,820.00 | 11,900.00 | 11,900.00 | 579,548 |
| 2024-02-21 | 10,820.00 | 11,080.00 | 10,600.00 | 10,930.00 | 10,930.00 | 254,204 |
| 2024-02-20 | 10,000.00 | 10,870.00 | 10,000.00 | 10,820.00 | 10,820.00 | 421,001 |
| 2024-02-19 | 9,400.00 | 10,160.00 | 9,340.00 | 10,110.00 | 10,110.00 | 255,207 |
| 2024-02-16 | 9,460.00 | 9,530.00 | 9,240.00 | 9,400.00 | 9,400.00 | 60,749 |
| 2024-02-15 | 9,520.00 | 9,610.00 | 9,420.00 | 9,530.00 | 9,530.00 | 40,074 |
| 2024-02-14 | 9,070.00 | 9,600.00 | 9,040.00 | 9,570.00 | 9,570.00 | 101,537 |
| 2024-02-13 | 9,290.00 | 9,440.00 | 9,180.00 | 9,280.00 | 9,280.00 | 80,481 |
| 2024-02-08 | 9,030.00 | 9,330.00 | 8,970.00 | 9,180.00 | 9,180.00 | 60,197 |
| 2024-02-07 | 9,160.00 | 9,210.00 | 8,870.00 | 9,000.00 | 9,000.00 | 113,480 |
| 2024-02-06 | 9,420.00 | 9,420.00 | 8,920.00 | 9,160.00 | 9,160.00 | 115,697 |
| 2024-02-05 | 9,220.00 | 9,320.00 | 9,000.00 | 9,220.00 | 9,220.00 | 71,759 |
| 2024-02-02 | 9,150.00 | 9,370.00 | 9,130.00 | 9,220.00 | 9,220.00 | 59,512 |
| 2024-02-01 | 9,330.00 | 9,450.00 | 8,960.00 | 9,080.00 | 9,080.00 | 207,382 |
| 2024-01-31 | 9,970.00 | 9,970.00 | 9,350.00 | 9,370.00 | 9,370.00 | 129,147 |
| 2024-01-30 | 9,950.00 | 10,050.00 | 9,740.00 | 9,870.00 | 9,870.00 | 55,604 |
| 2024-01-29 | 10,000.00 | 10,150.00 | 9,890.00 | 9,950.00 | 9,950.00 | 54,726 |
| 2024-01-26 | 10,010.00 | 10,150.00 | 9,790.00 | 10,030.00 | 10,030.00 | 78,078 |
| 2024-01-25 | 9,830.00 | 10,270.00 | 9,770.00 | 10,050.00 | 10,050.00 | 211,780 |
| 2024-01-24 | 9,570.00 | 9,840.00 | 9,400.00 | 9,800.00 | 9,800.00 | 80,441 |
| 2024-01-23 | 9,610.00 | 9,640.00 | 9,430.00 | 9,580.00 | 9,580.00 | 42,533 |
| 2024-01-22 | 9,940.00 | 9,960.00 | 9,570.00 | 9,610.00 | 9,610.00 | 62,911 |
| 2024-01-19 | 9,480.00 | 9,700.00 | 9,480.00 | 9,680.00 | 9,680.00 | 58,379 |
| 2024-01-18 | 9,200.00 | 9,390.00 | 9,200.00 | 9,380.00 | 9,380.00 | 46,606 |
| 2024-01-17 | 9,430.00 | 9,540.00 | 9,290.00 | 9,350.00 | 9,350.00 | 57,058 |
| 2024-01-16 | 9,500.00 | 9,560.00 | 9,200.00 | 9,430.00 | 9,430.00 | 74,593 |
| 2024-01-15 | 9,560.00 | 9,830.00 | 9,430.00 | 9,500.00 | 9,500.00 | 126,005 |
| 2024-01-12 | 9,760.00 | 9,790.00 | 9,520.00 | 9,660.00 | 9,660.00 | 55,356 |
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.