Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 7,400.00 | 7,490.00 | 7,400.00 | 7,470.00 | 7,470.00 | 15,138 |
| 2023-01-17 | 7,410.00 | 7,610.00 | 7,330.00 | 7,430.00 | 7,430.00 | 49,950 |
| 2023-01-16 | 7,350.00 | 7,480.00 | 7,330.00 | 7,410.00 | 7,410.00 | 49,399 |
| 2023-01-13 | 7,400.00 | 7,490.00 | 7,280.00 | 7,350.00 | 7,350.00 | 52,515 |
| 2023-01-12 | 7,550.00 | 7,570.00 | 7,340.00 | 7,390.00 | 7,390.00 | 30,781 |
| 2023-01-11 | 7,220.00 | 7,530.00 | 7,220.00 | 7,470.00 | 7,470.00 | 55,684 |
| 2023-01-10 | 7,080.00 | 7,310.00 | 7,000.00 | 7,210.00 | 7,210.00 | 56,383 |
| 2023-01-09 | 6,990.00 | 7,190.00 | 6,980.00 | 7,070.00 | 7,070.00 | 38,437 |
| 2023-01-06 | 6,810.00 | 6,980.00 | 6,770.00 | 6,850.00 | 6,850.00 | 21,780 |
| 2023-01-05 | 6,880.00 | 6,880.00 | 6,680.00 | 6,760.00 | 6,760.00 | 20,352 |
| 2023-01-04 | 6,540.00 | 6,850.00 | 6,450.00 | 6,800.00 | 6,800.00 | 37,004 |
| 2023-01-03 | 6,360.00 | 6,640.00 | 6,210.00 | 6,540.00 | 6,540.00 | 34,637 |
| 2023-01-02 | 6,630.00 | 6,850.00 | 6,370.00 | 6,400.00 | 6,400.00 | 33,697 |
| 2022-12-29 | 6,850.00 | 6,850.00 | 6,590.00 | 6,630.00 | 6,630.00 | 29,823 |
| 2022-12-28 | 7,070.00 | 7,070.00 | 6,620.00 | 6,800.00 | 6,800.00 | 24,798 |
| 2022-12-27 | 6,900.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 31,484 |
| 2022-12-26 | 6,950.00 | 6,980.00 | 6,740.00 | 6,950.00 | 6,950.00 | 44,620 |
| 2022-12-23 | 6,850.00 | 6,850.00 | 6,650.00 | 6,800.00 | 6,800.00 | 172,778 |
| 2022-12-22 | 6,940.00 | 7,050.00 | 6,840.00 | 7,000.00 | 7,000.00 | 30,461 |
| 2022-12-21 | 7,120.00 | 7,120.00 | 6,780.00 | 6,940.00 | 6,940.00 | 42,811 |
| 2022-12-20 | 7,090.00 | 7,100.00 | 6,880.00 | 6,880.00 | 6,880.00 | 63,824 |
| 2022-12-19 | 7,190.00 | 7,210.00 | 6,970.00 | 7,130.00 | 7,130.00 | 104,572 |
| 2022-12-16 | 7,150.00 | 7,280.00 | 7,130.00 | 7,200.00 | 7,200.00 | 23,681 |
| 2022-12-15 | 7,320.00 | 7,320.00 | 7,190.00 | 7,270.00 | 7,270.00 | 19,686 |
| 2022-12-14 | 7,290.00 | 7,320.00 | 7,100.00 | 7,310.00 | 7,310.00 | 40,080 |
| 2022-12-13 | 7,350.00 | 7,360.00 | 7,190.00 | 7,230.00 | 7,230.00 | 19,830 |
| 2022-12-12 | 7,480.00 | 7,480.00 | 7,220.00 | 7,300.00 | 7,300.00 | 24,216 |
| 2022-12-09 | 7,410.00 | 7,500.00 | 7,300.00 | 7,390.00 | 7,390.00 | 31,888 |
| 2022-12-08 | 7,530.00 | 7,530.00 | 7,300.00 | 7,360.00 | 7,360.00 | 40,460 |
| 2022-12-07 | 7,390.00 | 7,530.00 | 7,320.00 | 7,420.00 | 7,420.00 | 19,054 |
| 2022-12-06 | 7,350.00 | 7,490.00 | 7,240.00 | 7,410.00 | 7,410.00 | 34,631 |
| 2022-12-05 | 7,390.00 | 7,580.00 | 6,990.00 | 7,410.00 | 7,410.00 | 52,080 |
| 2022-12-02 | 7,490.00 | 7,530.00 | 7,410.00 | 7,410.00 | 7,410.00 | 24,562 |
| 2022-12-01 | 7,630.00 | 7,770.00 | 7,490.00 | 7,570.00 | 7,570.00 | 38,392 |
| 2022-11-30 | 7,470.00 | 7,590.00 | 7,430.00 | 7,520.00 | 7,520.00 | 31,764 |
| 2022-11-29 | 7,590.00 | 7,590.00 | 7,430.00 | 7,510.00 | 7,510.00 | 25,467 |
| 2022-11-28 | 7,730.00 | 7,730.00 | 7,390.00 | 7,430.00 | 7,430.00 | 63,063 |
| 2022-11-25 | 7,700.00 | 7,890.00 | 7,600.00 | 7,730.00 | 7,730.00 | 31,989 |
| 2022-11-24 | 7,800.00 | 7,890.00 | 7,600.00 | 7,770.00 | 7,770.00 | 23,321 |
| 2022-11-23 | 7,530.00 | 7,950.00 | 7,530.00 | 7,630.00 | 7,630.00 | 32,713 |
| 2022-11-22 | 7,510.00 | 7,570.00 | 7,400.00 | 7,520.00 | 7,520.00 | 61,763 |
| 2022-11-21 | 7,930.00 | 7,930.00 | 7,500.00 | 7,560.00 | 7,560.00 | 133,960 |
| 2022-11-18 | 7,940.00 | 8,030.00 | 7,870.00 | 7,930.00 | 7,930.00 | 122,611 |
| 2022-11-17 | 8,060.00 | 8,110.00 | 7,820.00 | 7,890.00 | 7,890.00 | 241,277 |
| 2022-11-16 | 7,600.00 | 8,200.00 | 7,590.00 | 8,130.00 | 8,130.00 | 241,704 |
| 2022-11-15 | 7,440.00 | 7,630.00 | 7,200.00 | 7,570.00 | 7,570.00 | 82,087 |
| 2022-11-14 | 7,450.00 | 7,450.00 | 7,220.00 | 7,290.00 | 7,290.00 | 29,503 |
| 2022-11-11 | 7,280.00 | 7,460.00 | 7,130.00 | 7,370.00 | 7,370.00 | 80,053 |
| 2022-11-10 | 7,040.00 | 7,090.00 | 6,770.00 | 7,030.00 | 7,030.00 | 20,176 |
| 2022-11-09 | 7,130.00 | 7,130.00 | 7,020.00 | 7,040.00 | 7,040.00 | 19,032 |
| 2022-11-08 | 6,850.00 | 7,130.00 | 6,830.00 | 7,050.00 | 7,050.00 | 61,486 |
| 2022-11-07 | 6,900.00 | 6,950.00 | 6,760.00 | 6,850.00 | 6,850.00 | 15,956 |
| 2022-11-04 | 6,690.00 | 6,880.00 | 6,610.00 | 6,870.00 | 6,870.00 | 33,070 |
| 2022-11-03 | 6,650.00 | 6,820.00 | 6,480.00 | 6,790.00 | 6,790.00 | 28,557 |
| 2022-11-02 | 6,770.00 | 6,830.00 | 6,600.00 | 6,780.00 | 6,780.00 | 18,909 |
| 2022-11-01 | 6,650.00 | 6,780.00 | 6,540.00 | 6,770.00 | 6,770.00 | 52,435 |
| 2022-10-31 | 6,510.00 | 6,660.00 | 6,420.00 | 6,600.00 | 6,600.00 | 32,476 |
| 2022-10-28 | 6,990.00 | 6,990.00 | 6,420.00 | 6,420.00 | 6,420.00 | 103,648 |
| 2022-10-27 | 6,590.00 | 6,940.00 | 6,560.00 | 6,900.00 | 6,900.00 | 59,887 |
| 2022-10-26 | 6,570.00 | 6,750.00 | 6,490.00 | 6,660.00 | 6,660.00 | 58,357 |
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.