Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 6,380.00 | 6,730.00 | 6,240.00 | 6,600.00 | 6,600.00 | 106,676 |
| 2022-10-24 | 6,300.00 | 6,340.00 | 6,200.00 | 6,220.00 | 6,220.00 | 29,022 |
| 2022-10-21 | 6,130.00 | 6,200.00 | 6,080.00 | 6,130.00 | 6,130.00 | 27,102 |
| 2022-10-20 | 6,230.00 | 6,260.00 | 6,100.00 | 6,130.00 | 6,130.00 | 38,888 |
| 2022-10-19 | 6,330.00 | 6,340.00 | 6,200.00 | 6,240.00 | 6,240.00 | 34,836 |
| 2022-10-18 | 6,500.00 | 6,550.00 | 6,220.00 | 6,330.00 | 6,330.00 | 58,108 |
| 2022-10-17 | 6,260.00 | 6,440.00 | 6,170.00 | 6,440.00 | 6,440.00 | 47,739 |
| 2022-10-14 | 6,260.00 | 6,410.00 | 6,260.00 | 6,300.00 | 6,300.00 | 37,026 |
| 2022-10-13 | 6,310.00 | 6,310.00 | 5,990.00 | 6,180.00 | 6,180.00 | 70,761 |
| 2022-10-12 | 6,230.00 | 6,310.00 | 6,030.00 | 6,250.00 | 6,250.00 | 48,139 |
| 2022-10-11 | 6,330.00 | 6,420.00 | 6,090.00 | 6,210.00 | 6,210.00 | 278,406 |
| 2022-10-07 | 6,460.00 | 6,730.00 | 6,400.00 | 6,650.00 | 6,650.00 | 62,219 |
| 2022-10-06 | 6,280.00 | 6,560.00 | 6,280.00 | 6,530.00 | 6,530.00 | 88,689 |
| 2022-10-05 | 6,360.00 | 6,500.00 | 6,170.00 | 6,280.00 | 6,280.00 | 46,211 |
| 2022-10-04 | 6,180.00 | 6,350.00 | 6,130.00 | 6,350.00 | 6,350.00 | 86,435 |
| 2022-09-30 | 5,980.00 | 6,180.00 | 5,960.00 | 6,050.00 | 6,050.00 | 100,330 |
| 2022-09-29 | 6,550.00 | 6,560.00 | 6,160.00 | 6,170.00 | 6,170.00 | 52,155 |
| 2022-09-28 | 6,550.00 | 6,560.00 | 6,160.00 | 6,380.00 | 6,380.00 | 163,564 |
| 2022-09-27 | 6,410.00 | 6,700.00 | 6,380.00 | 6,610.00 | 6,610.00 | 149,124 |
| 2022-09-26 | 6,720.00 | 6,990.00 | 6,200.00 | 6,640.00 | 6,640.00 | 110,411 |
| 2022-09-23 | 7,050.00 | 7,050.00 | 6,750.00 | 6,840.00 | 6,840.00 | 65,754 |
| 2022-09-22 | 7,130.00 | 7,220.00 | 6,950.00 | 7,050.00 | 7,050.00 | 75,669 |
| 2022-09-21 | 7,220.00 | 7,310.00 | 7,150.00 | 7,240.00 | 7,240.00 | 22,195 |
| 2022-09-20 | 7,200.00 | 7,350.00 | 7,200.00 | 7,250.00 | 7,250.00 | 21,957 |
| 2022-09-19 | 7,310.00 | 7,490.00 | 7,160.00 | 7,200.00 | 7,200.00 | 65,575 |
| 2022-09-16 | 7,550.00 | 7,550.00 | 7,210.00 | 7,380.00 | 7,380.00 | 73,541 |
| 2022-09-15 | 7,930.00 | 7,930.00 | 7,410.00 | 7,510.00 | 7,510.00 | 54,673 |
| 2022-09-14 | 7,550.00 | 7,750.00 | 7,530.00 | 7,690.00 | 7,690.00 | 66,115 |
| 2022-09-13 | 7,460.00 | 7,800.00 | 7,460.00 | 7,780.00 | 7,780.00 | 71,767 |
| 2022-09-08 | 7,550.00 | 7,550.00 | 7,400.00 | 7,430.00 | 7,430.00 | 28,136 |
| 2022-09-07 | 7,560.00 | 7,560.00 | 7,210.00 | 7,380.00 | 7,380.00 | 83,569 |
| 2022-09-06 | 7,550.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,500.00 | 32,712 |
| 2022-09-05 | 7,790.00 | 7,940.00 | 7,510.00 | 7,570.00 | 7,570.00 | 73,844 |
| 2022-09-02 | 7,810.00 | 7,890.00 | 7,750.00 | 7,790.00 | 7,790.00 | 35,238 |
| 2022-09-01 | 7,870.00 | 7,870.00 | 7,750.00 | 7,790.00 | 7,790.00 | 47,523 |
| 2022-08-31 | 7,740.00 | 7,940.00 | 7,690.00 | 7,890.00 | 7,890.00 | 54,414 |
| 2022-08-30 | 7,710.00 | 7,840.00 | 7,670.00 | 7,780.00 | 7,780.00 | 41,504 |
| 2022-08-29 | 7,510.00 | 7,730.00 | 7,500.00 | 7,710.00 | 7,710.00 | 64,349 |
| 2022-08-26 | 8,040.00 | 8,070.00 | 7,910.00 | 7,910.00 | 7,910.00 | 32,267 |
| 2022-08-25 | 7,750.00 | 7,920.00 | 7,710.00 | 7,870.00 | 7,870.00 | 24,874 |
| 2022-08-24 | 7,850.00 | 7,850.00 | 7,550.00 | 7,730.00 | 7,730.00 | 28,971 |
| 2022-08-23 | 7,860.00 | 7,860.00 | 7,650.00 | 7,730.00 | 7,730.00 | 76,782 |
| 2022-08-22 | 8,090.00 | 8,090.00 | 7,820.00 | 7,930.00 | 7,930.00 | 81,235 |
| 2022-08-19 | 8,260.00 | 8,440.00 | 8,130.00 | 8,180.00 | 8,180.00 | 97,366 |
| 2022-08-18 | 8,010.00 | 8,250.00 | 7,930.00 | 8,250.00 | 8,250.00 | 45,580 |
| 2022-08-17 | 8,070.00 | 8,280.00 | 8,020.00 | 8,070.00 | 8,070.00 | 45,315 |
| 2022-08-16 | 8,050.00 | 8,260.00 | 7,980.00 | 8,140.00 | 8,140.00 | 64,688 |
| 2022-08-12 | 7,960.00 | 8,060.00 | 7,880.00 | 7,960.00 | 7,960.00 | 76,631 |
| 2022-08-11 | 7,910.00 | 8,060.00 | 7,880.00 | 7,920.00 | 7,920.00 | 78,886 |
| 2022-08-10 | 7,860.00 | 8,050.00 | 7,830.00 | 7,910.00 | 7,910.00 | 84,309 |
| 2022-08-09 | 8,170.00 | 8,230.00 | 7,890.00 | 8,100.00 | 8,100.00 | 83,671 |
| 2022-08-08 | 8,330.00 | 8,370.00 | 8,110.00 | 8,220.00 | 8,220.00 | 79,250 |
| 2022-08-05 | 8,520.00 | 8,720.00 | 8,370.00 | 8,400.00 | 8,400.00 | 127,111 |
| 2022-08-04 | 8,080.00 | 8,630.00 | 8,080.00 | 8,500.00 | 8,500.00 | 217,978 |
| 2022-08-03 | 7,910.00 | 8,050.00 | 7,830.00 | 8,020.00 | 8,020.00 | 70,666 |
| 2022-08-02 | 7,830.00 | 7,920.00 | 7,710.00 | 7,860.00 | 7,860.00 | 40,297 |
| 2022-08-01 | 7,790.00 | 7,990.00 | 7,670.00 | 7,920.00 | 7,920.00 | 67,725 |
| 2022-07-29 | 7,940.00 | 8,060.00 | 7,760.00 | 7,790.00 | 7,790.00 | 116,914 |
| 2022-07-28 | 7,470.00 | 7,760.00 | 7,420.00 | 7,670.00 | 7,670.00 | 155,182 |
| 2022-07-27 | 7,260.00 | 7,370.00 | 7,160.00 | 7,370.00 | 7,370.00 | 20,569 |
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.