Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 9,730.00 | 10,070.00 | 9,550.00 | 9,650.00 | 9,650.00 | 232,317 |
| 2023-07-13 | 9,560.00 | 9,720.00 | 9,320.00 | 9,710.00 | 9,710.00 | 152,684 |
| 2023-07-12 | 9,200.00 | 9,520.00 | 9,190.00 | 9,420.00 | 9,420.00 | 137,046 |
| 2023-07-11 | 9,340.00 | 9,340.00 | 9,060.00 | 9,260.00 | 9,260.00 | 76,405 |
| 2023-07-10 | 9,350.00 | 9,350.00 | 8,900.00 | 9,080.00 | 9,080.00 | 177,131 |
| 2023-07-07 | 9,590.00 | 9,590.00 | 8,980.00 | 9,160.00 | 9,160.00 | 207,024 |
| 2023-07-06 | 9,800.00 | 9,800.00 | 9,300.00 | 9,430.00 | 9,430.00 | 132,042 |
| 2023-07-05 | 9,820.00 | 9,950.00 | 9,570.00 | 9,700.00 | 9,700.00 | 122,157 |
| 2023-07-04 | 9,840.00 | 9,950.00 | 9,720.00 | 9,880.00 | 9,880.00 | 84,457 |
| 2023-07-03 | 9,950.00 | 10,070.00 | 9,810.00 | 9,840.00 | 9,840.00 | 118,664 |
| 2023-06-30 | 10,170.00 | 10,170.00 | 9,890.00 | 9,950.00 | 9,950.00 | 141,181 |
| 2023-06-29 | 10,200.00 | 10,300.00 | 9,940.00 | 10,200.00 | 10,200.00 | 179,348 |
| 2023-06-28 | 9,830.00 | 10,220.00 | 9,790.00 | 10,200.00 | 10,200.00 | 366,090 |
| 2023-06-27 | 9,460.00 | 9,880.00 | 9,360.00 | 9,840.00 | 9,840.00 | 343,491 |
| 2023-06-26 | 9,000.00 | 9,560.00 | 8,950.00 | 9,460.00 | 9,460.00 | 363,283 |
| 2023-06-23 | 8,890.00 | 9,090.00 | 8,810.00 | 8,980.00 | 8,980.00 | 68,499 |
| 2023-06-22 | 8,800.00 | 8,910.00 | 8,740.00 | 8,810.00 | 8,810.00 | 46,833 |
| 2023-06-21 | 9,000.00 | 9,030.00 | 8,810.00 | 8,840.00 | 8,840.00 | 35,823 |
| 2023-06-20 | 8,920.00 | 9,030.00 | 8,700.00 | 9,000.00 | 9,000.00 | 80,887 |
| 2023-06-19 | 8,940.00 | 9,050.00 | 8,800.00 | 8,840.00 | 8,840.00 | 70,690 |
| 2023-06-16 | 9,050.00 | 9,120.00 | 8,960.00 | 9,020.00 | 9,020.00 | 63,562 |
| 2023-06-15 | 8,780.00 | 9,080.00 | 8,780.00 | 9,040.00 | 9,040.00 | 110,793 |
| 2023-06-14 | 8,880.00 | 9,060.00 | 8,710.00 | 8,780.00 | 8,780.00 | 69,820 |
| 2023-06-13 | 8,750.00 | 8,940.00 | 8,750.00 | 8,920.00 | 8,920.00 | 114,866 |
| 2023-06-12 | 8,810.00 | 8,850.00 | 8,650.00 | 8,690.00 | 8,690.00 | 79,784 |
| 2023-06-09 | 8,730.00 | 8,910.00 | 8,700.00 | 8,820.00 | 8,820.00 | 73,952 |
| 2023-06-08 | 8,740.00 | 8,880.00 | 8,600.00 | 8,750.00 | 8,750.00 | 54,419 |
| 2023-06-07 | 8,760.00 | 8,840.00 | 8,610.00 | 8,740.00 | 8,740.00 | 51,413 |
| 2023-06-05 | 8,850.00 | 8,860.00 | 8,660.00 | 8,760.00 | 8,760.00 | 67,547 |
| 2023-06-02 | 8,840.00 | 8,990.00 | 8,720.00 | 8,800.00 | 8,800.00 | 74,383 |
| 2023-06-01 | 8,800.00 | 8,890.00 | 8,700.00 | 8,780.00 | 8,780.00 | 48,307 |
| 2023-05-31 | 8,840.00 | 8,880.00 | 8,700.00 | 8,820.00 | 8,820.00 | 86,988 |
| 2023-05-30 | 8,780.00 | 8,870.00 | 8,690.00 | 8,840.00 | 8,840.00 | 114,859 |
| 2023-05-26 | 8,680.00 | 8,840.00 | 8,600.00 | 8,650.00 | 8,650.00 | 121,527 |
| 2023-05-25 | 8,610.00 | 8,750.00 | 8,490.00 | 8,590.00 | 8,590.00 | 92,733 |
| 2023-05-24 | 8,430.00 | 8,530.00 | 8,390.00 | 8,480.00 | 8,480.00 | 60,032 |
| 2023-05-23 | 8,490.00 | 8,620.00 | 8,350.00 | 8,560.00 | 8,560.00 | 63,337 |
| 2023-05-22 | 8,620.00 | 8,620.00 | 8,330.00 | 8,490.00 | 8,490.00 | 50,842 |
| 2023-05-19 | 8,130.00 | 8,570.00 | 8,050.00 | 8,500.00 | 8,500.00 | 170,326 |
| 2023-05-18 | 7,850.00 | 8,080.00 | 7,830.00 | 8,030.00 | 8,030.00 | 52,931 |
| 2023-05-17 | 7,700.00 | 7,920.00 | 7,690.00 | 7,830.00 | 7,830.00 | 78,921 |
| 2023-05-16 | 7,960.00 | 8,040.00 | 7,700.00 | 7,700.00 | 7,700.00 | 87,357 |
| 2023-05-15 | 7,980.00 | 7,980.00 | 7,750.00 | 7,850.00 | 7,850.00 | 47,294 |
| 2023-05-12 | 7,900.00 | 8,050.00 | 7,890.00 | 7,980.00 | 7,980.00 | 51,969 |
| 2023-05-11 | 7,960.00 | 8,090.00 | 7,880.00 | 7,900.00 | 7,900.00 | 36,766 |
| 2023-05-10 | 8,060.00 | 8,280.00 | 7,880.00 | 7,920.00 | 7,920.00 | 39,103 |
| 2023-05-09 | 8,280.00 | 8,280.00 | 7,940.00 | 8,060.00 | 8,060.00 | 67,226 |
| 2023-05-08 | 8,160.00 | 8,310.00 | 8,160.00 | 8,290.00 | 8,290.00 | 43,949 |
| 2023-05-04 | 8,140.00 | 8,160.00 | 8,010.00 | 8,130.00 | 8,130.00 | 42,193 |
| 2023-05-03 | 8,000.00 | 8,290.00 | 7,890.00 | 8,120.00 | 8,120.00 | 69,253 |
| 2023-05-02 | 8,000.00 | 8,070.00 | 7,800.00 | 8,020.00 | 8,020.00 | 45,545 |
| 2023-04-28 | 8,080.00 | 8,180.00 | 7,830.00 | 7,860.00 | 7,860.00 | 181,339 |
| 2023-04-27 | 8,160.00 | 8,310.00 | 8,020.00 | 8,270.00 | 8,270.00 | 54,031 |
| 2023-04-26 | 8,150.00 | 8,270.00 | 8,010.00 | 8,130.00 | 8,130.00 | 50,659 |
| 2023-04-25 | 8,450.00 | 8,450.00 | 7,970.00 | 8,150.00 | 8,150.00 | 66,805 |
| 2023-04-24 | 8,590.00 | 8,590.00 | 8,210.00 | 8,300.00 | 8,300.00 | 66,125 |
| 2023-04-21 | 8,390.00 | 8,690.00 | 8,330.00 | 8,590.00 | 8,590.00 | 98,886 |
| 2023-04-20 | 8,670.00 | 8,940.00 | 8,490.00 | 8,500.00 | 8,500.00 | 175,604 |
| 2023-04-19 | 8,550.00 | 8,770.00 | 8,400.00 | 8,740.00 | 8,740.00 | 121,811 |
| 2023-04-18 | 8,810.00 | 8,810.00 | 8,430.00 | 8,570.00 | 8,570.00 | 152,717 |
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.