Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 9,150.00 | 9,150.00 | 8,750.00 | 8,880.00 | 8,880.00 | 174,396 |
| 2023-04-14 | 9,000.00 | 9,200.00 | 8,700.00 | 9,150.00 | 9,150.00 | 217,451 |
| 2023-04-13 | 8,700.00 | 9,000.00 | 8,540.00 | 8,970.00 | 8,970.00 | 223,267 |
| 2023-04-12 | 8,440.00 | 8,940.00 | 8,240.00 | 8,790.00 | 8,790.00 | 386,571 |
| 2023-04-11 | 7,950.00 | 8,430.00 | 7,920.00 | 8,340.00 | 8,340.00 | 253,743 |
| 2023-04-10 | 8,150.00 | 8,200.00 | 7,850.00 | 7,930.00 | 7,930.00 | 173,701 |
| 2023-04-07 | 7,720.00 | 8,120.00 | 7,640.00 | 8,090.00 | 8,090.00 | 276,341 |
| 2023-04-06 | 7,630.00 | 7,730.00 | 7,490.00 | 7,630.00 | 7,630.00 | 109,307 |
| 2023-04-05 | 7,530.00 | 7,750.00 | 7,530.00 | 7,710.00 | 7,710.00 | 51,595 |
| 2023-04-04 | 7,830.00 | 7,870.00 | 7,600.00 | 7,680.00 | 7,680.00 | 127,322 |
| 2023-04-03 | 7,660.00 | 7,810.00 | 7,590.00 | 7,730.00 | 7,730.00 | 125,707 |
| 2023-03-31 | 7,990.00 | 7,990.00 | 7,570.00 | 7,660.00 | 7,660.00 | 150,938 |
| 2023-03-30 | 7,900.00 | 8,080.00 | 7,630.00 | 7,890.00 | 7,890.00 | 309,476 |
| 2023-03-29 | 7,740.00 | 7,950.00 | 7,500.00 | 7,760.00 | 7,760.00 | 266,977 |
| 2023-03-28 | 7,300.00 | 7,600.00 | 7,210.00 | 7,600.00 | 7,600.00 | 139,829 |
| 2023-03-27 | 7,400.00 | 7,400.00 | 7,090.00 | 7,300.00 | 7,300.00 | 111,723 |
| 2023-03-24 | 7,130.00 | 7,420.00 | 7,090.00 | 7,400.00 | 7,400.00 | 312,161 |
| 2023-03-23 | 6,920.00 | 7,040.00 | 6,770.00 | 6,980.00 | 6,980.00 | 197,596 |
| 2023-03-22 | 7,000.00 | 7,060.00 | 6,590.00 | 6,940.00 | 6,940.00 | 418,378 |
| 2023-03-21 | 6,950.00 | 7,240.00 | 6,880.00 | 6,960.00 | 6,960.00 | 1,130,287 |
| 2023-03-20 | 7,800.00 | 7,940.00 | 7,660.00 | 7,810.00 | 7,810.00 | 81,705 |
| 2023-03-17 | 7,400.00 | 7,840.00 | 7,310.00 | 7,780.00 | 7,780.00 | 180,503 |
| 2023-03-16 | 6,920.00 | 7,320.00 | 6,840.00 | 7,230.00 | 7,230.00 | 81,390 |
| 2023-03-15 | 7,200.00 | 7,200.00 | 6,910.00 | 7,080.00 | 7,080.00 | 53,081 |
| 2023-03-14 | 7,250.00 | 7,250.00 | 6,950.00 | 6,950.00 | 6,950.00 | 84,622 |
| 2023-03-13 | 7,100.00 | 7,340.00 | 6,950.00 | 7,250.00 | 7,250.00 | 100,151 |
| 2023-03-10 | 7,520.00 | 7,520.00 | 7,220.00 | 7,250.00 | 7,250.00 | 64,203 |
| 2023-03-09 | 7,550.00 | 7,610.00 | 7,420.00 | 7,530.00 | 7,530.00 | 55,706 |
| 2023-03-08 | 7,720.00 | 7,740.00 | 7,560.00 | 7,610.00 | 7,610.00 | 37,884 |
| 2023-03-07 | 7,700.00 | 7,740.00 | 7,580.00 | 7,720.00 | 7,720.00 | 68,627 |
| 2023-03-06 | 7,690.00 | 7,750.00 | 7,550.00 | 7,720.00 | 7,720.00 | 80,311 |
| 2023-03-03 | 7,500.00 | 7,770.00 | 7,490.00 | 7,690.00 | 7,690.00 | 88,995 |
| 2023-03-02 | 7,570.00 | 7,590.00 | 7,310.00 | 7,480.00 | 7,480.00 | 97,475 |
| 2023-02-28 | 7,450.00 | 7,570.00 | 7,370.00 | 7,540.00 | 7,540.00 | 45,160 |
| 2023-02-27 | 7,450.00 | 7,450.00 | 7,250.00 | 7,420.00 | 7,420.00 | 66,043 |
| 2023-02-24 | 7,630.00 | 7,730.00 | 7,380.00 | 7,460.00 | 7,460.00 | 71,280 |
| 2023-02-23 | 7,600.00 | 7,680.00 | 7,460.00 | 7,520.00 | 7,520.00 | 44,271 |
| 2023-02-22 | 7,540.00 | 7,600.00 | 7,390.00 | 7,540.00 | 7,540.00 | 43,552 |
| 2023-02-21 | 7,730.00 | 7,730.00 | 7,540.00 | 7,640.00 | 7,640.00 | 45,049 |
| 2023-02-20 | 7,680.00 | 7,720.00 | 7,440.00 | 7,650.00 | 7,650.00 | 67,028 |
| 2023-02-17 | 7,890.00 | 7,890.00 | 7,690.00 | 7,690.00 | 7,690.00 | 70,084 |
| 2023-02-16 | 7,800.00 | 7,960.00 | 7,790.00 | 7,950.00 | 7,950.00 | 170,073 |
| 2023-02-15 | 7,820.00 | 8,020.00 | 7,700.00 | 7,800.00 | 7,800.00 | 81,672 |
| 2023-02-14 | 7,600.00 | 7,900.00 | 7,580.00 | 7,830.00 | 7,830.00 | 67,840 |
| 2023-02-13 | 7,680.00 | 7,680.00 | 7,420.00 | 7,600.00 | 7,600.00 | 58,471 |
| 2023-02-10 | 7,900.00 | 7,900.00 | 7,560.00 | 7,690.00 | 7,690.00 | 88,689 |
| 2023-02-09 | 7,810.00 | 7,900.00 | 7,700.00 | 7,890.00 | 7,890.00 | 76,692 |
| 2023-02-08 | 7,650.00 | 7,830.00 | 7,550.00 | 7,810.00 | 7,810.00 | 91,554 |
| 2023-02-07 | 7,510.00 | 7,630.00 | 7,450.00 | 7,590.00 | 7,590.00 | 52,785 |
| 2023-02-06 | 7,620.00 | 7,620.00 | 7,350.00 | 7,510.00 | 7,510.00 | 70,477 |
| 2023-02-03 | 7,780.00 | 7,800.00 | 7,520.00 | 7,620.00 | 7,620.00 | 60,856 |
| 2023-02-02 | 7,730.00 | 7,850.00 | 7,650.00 | 7,690.00 | 7,690.00 | 61,087 |
| 2023-02-01 | 7,600.00 | 7,660.00 | 7,460.00 | 7,590.00 | 7,590.00 | 35,297 |
| 2023-01-31 | 7,590.00 | 7,700.00 | 7,490.00 | 7,600.00 | 7,600.00 | 55,277 |
| 2023-01-30 | 7,790.00 | 7,790.00 | 7,530.00 | 7,590.00 | 7,590.00 | 44,333 |
| 2023-01-27 | 7,850.00 | 7,880.00 | 7,740.00 | 7,790.00 | 7,790.00 | 49,231 |
| 2023-01-26 | 7,850.00 | 7,970.00 | 7,780.00 | 7,890.00 | 7,890.00 | 64,507 |
| 2023-01-25 | 7,600.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 96,590 |
| 2023-01-20 | 7,530.00 | 7,600.00 | 7,440.00 | 7,540.00 | 7,540.00 | 18,905 |
| 2023-01-19 | 7,400.00 | 7,600.00 | 7,400.00 | 7,530.00 | 7,530.00 | 17,610 |
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.