Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 9,710.00 | 9,940.00 | 9,690.00 | 9,760.00 | 9,760.00 | 27,846 |
| 2024-01-10 | 9,860.00 | 9,990.00 | 9,620.00 | 9,710.00 | 9,710.00 | 64,966 |
| 2024-01-09 | 9,950.00 | 10,080.00 | 9,790.00 | 9,900.00 | 9,900.00 | 65,615 |
| 2024-01-08 | 9,820.00 | 10,000.00 | 9,800.00 | 9,880.00 | 9,880.00 | 54,183 |
| 2024-01-05 | 10,190.00 | 10,190.00 | 9,810.00 | 9,920.00 | 9,920.00 | 158,101 |
| 2024-01-04 | 10,000.00 | 10,120.00 | 9,870.00 | 10,080.00 | 10,080.00 | 68,063 |
| 2024-01-03 | 10,100.00 | 10,150.00 | 9,790.00 | 10,040.00 | 10,040.00 | 125,652 |
| 2024-01-02 | 9,860.00 | 10,290.00 | 9,860.00 | 10,260.00 | 10,260.00 | 119,058 |
| 2023-12-28 | 10,040.00 | 10,050.00 | 9,740.00 | 9,900.00 | 9,900.00 | 158,410 |
| 2023-12-27 | 9,860.00 | 10,120.00 | 9,850.00 | 10,020.00 | 10,020.00 | 98,596 |
| 2023-12-26 | 9,900.00 | 10,200.00 | 9,850.00 | 9,850.00 | 9,850.00 | 184,059 |
| 2023-12-22 | 9,510.00 | 10,020.00 | 9,370.00 | 9,860.00 | 9,860.00 | 401,982 |
| 2023-12-21 | 9,140.00 | 9,380.00 | 9,090.00 | 9,350.00 | 9,350.00 | 111,524 |
| 2023-12-20 | 9,210.00 | 9,310.00 | 9,100.00 | 9,190.00 | 9,190.00 | 93,301 |
| 2023-12-19 | 8,990.00 | 9,180.00 | 8,990.00 | 9,150.00 | 9,150.00 | 119,427 |
| 2023-12-18 | 9,030.00 | 9,210.00 | 8,930.00 | 9,130.00 | 9,130.00 | 193,650 |
| 2023-12-15 | 9,340.00 | 9,400.00 | 8,470.00 | 9,030.00 | 9,030.00 | 188,014 |
| 2023-12-14 | 9,520.00 | 9,610.00 | 9,120.00 | 9,340.00 | 9,340.00 | 126,974 |
| 2023-12-13 | 9,300.00 | 9,700.00 | 9,250.00 | 9,500.00 | 9,500.00 | 308,234 |
| 2023-12-12 | 9,150.00 | 9,210.00 | 8,950.00 | 9,190.00 | 9,190.00 | 73,588 |
| 2023-12-11 | 8,800.00 | 9,140.00 | 8,800.00 | 8,940.00 | 8,940.00 | 66,662 |
| 2023-12-08 | 8,650.00 | 8,880.00 | 8,540.00 | 8,820.00 | 8,820.00 | 63,752 |
| 2023-12-07 | 8,740.00 | 8,740.00 | 8,530.00 | 8,610.00 | 8,610.00 | 26,980 |
| 2023-12-06 | 8,510.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,600.00 | 38,047 |
| 2023-12-05 | 8,860.00 | 8,860.00 | 8,520.00 | 8,590.00 | 8,590.00 | 64,892 |
| 2023-12-04 | 8,900.00 | 8,910.00 | 8,730.00 | 8,910.00 | 8,910.00 | 43,575 |
| 2023-12-01 | 8,950.00 | 8,950.00 | 8,830.00 | 8,870.00 | 8,870.00 | 39,356 |
| 2023-11-30 | 9,030.00 | 9,030.00 | 8,900.00 | 8,950.00 | 8,950.00 | 44,910 |
| 2023-11-29 | 9,100.00 | 9,100.00 | 8,880.00 | 8,950.00 | 8,950.00 | 51,657 |
| 2023-11-28 | 8,960.00 | 9,120.00 | 8,960.00 | 9,050.00 | 9,050.00 | 34,297 |
| 2023-11-27 | 9,010.00 | 9,140.00 | 8,920.00 | 9,050.00 | 9,050.00 | 60,649 |
| 2023-11-24 | 8,980.00 | 9,090.00 | 8,950.00 | 9,070.00 | 9,070.00 | 21,868 |
| 2023-11-23 | 9,190.00 | 9,400.00 | 8,980.00 | 8,980.00 | 8,980.00 | 42,815 |
| 2023-11-22 | 9,190.00 | 9,360.00 | 9,050.00 | 9,290.00 | 9,290.00 | 31,062 |
| 2023-11-21 | 9,130.00 | 9,270.00 | 9,010.00 | 9,190.00 | 9,190.00 | 67,715 |
| 2023-11-20 | 9,100.00 | 9,330.00 | 9,100.00 | 9,200.00 | 9,200.00 | 34,704 |
| 2023-11-17 | 9,250.00 | 9,400.00 | 9,150.00 | 9,200.00 | 9,200.00 | 58,176 |
| 2023-11-16 | 9,330.00 | 9,330.00 | 9,060.00 | 9,280.00 | 9,280.00 | 29,014 |
| 2023-11-15 | 9,060.00 | 9,350.00 | 9,060.00 | 9,240.00 | 9,240.00 | 73,703 |
| 2023-11-14 | 8,700.00 | 9,090.00 | 8,680.00 | 9,030.00 | 9,030.00 | 43,142 |
| 2023-11-13 | 8,730.00 | 8,850.00 | 8,620.00 | 8,680.00 | 8,680.00 | 45,050 |
| 2023-11-10 | 8,920.00 | 8,920.00 | 8,570.00 | 8,790.00 | 8,790.00 | 49,114 |
| 2023-11-09 | 9,000.00 | 9,000.00 | 8,770.00 | 8,880.00 | 8,880.00 | 23,832 |
| 2023-11-08 | 9,090.00 | 9,090.00 | 8,860.00 | 8,940.00 | 8,940.00 | 30,601 |
| 2023-11-07 | 9,020.00 | 9,100.00 | 8,850.00 | 9,040.00 | 9,040.00 | 36,613 |
| 2023-11-06 | 9,150.00 | 9,150.00 | 8,940.00 | 9,020.00 | 9,020.00 | 41,405 |
| 2023-11-03 | 8,930.00 | 9,170.00 | 8,930.00 | 9,050.00 | 9,050.00 | 62,532 |
| 2023-11-02 | 8,590.00 | 9,080.00 | 8,560.00 | 8,950.00 | 8,950.00 | 73,441 |
| 2023-11-01 | 8,270.00 | 8,530.00 | 8,270.00 | 8,520.00 | 8,520.00 | 34,867 |
| 2023-10-31 | 8,500.00 | 8,600.00 | 8,290.00 | 8,350.00 | 8,350.00 | 65,077 |
| 2023-10-30 | 8,560.00 | 8,570.00 | 8,340.00 | 8,390.00 | 8,390.00 | 22,698 |
| 2023-10-27 | 8,220.00 | 8,900.00 | 8,160.00 | 8,570.00 | 8,570.00 | 72,726 |
| 2023-10-26 | 8,390.00 | 8,390.00 | 8,070.00 | 8,220.00 | 8,220.00 | 40,022 |
| 2023-10-25 | 8,390.00 | 8,430.00 | 8,270.00 | 8,370.00 | 8,370.00 | 18,777 |
| 2023-10-24 | 8,100.00 | 8,350.00 | 8,100.00 | 8,350.00 | 8,350.00 | 17,025 |
| 2023-10-23 | 8,260.00 | 8,260.00 | 8,080.00 | 8,140.00 | 8,140.00 | 53,731 |
| 2023-10-20 | 8,150.00 | 8,300.00 | 7,980.00 | 8,280.00 | 8,280.00 | 72,980 |
| 2023-10-19 | 8,570.00 | 8,570.00 | 8,150.00 | 8,240.00 | 8,240.00 | 66,096 |
| 2023-10-18 | 8,510.00 | 8,690.00 | 8,350.00 | 8,500.00 | 8,500.00 | 63,229 |
| 2023-10-17 | 8,500.00 | 8,590.00 | 8,370.00 | 8,510.00 | 8,510.00 | 19,428 |
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.