Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 9,560.00 | 9,590.00 | 9,380.00 | 9,540.00 | 9,540.00 | 132,881 |
| 2022-04-27 | 9,450.00 | 9,540.00 | 9,320.00 | 9,470.00 | 9,470.00 | 136,118 |
| 2022-04-26 | 9,660.00 | 9,730.00 | 9,570.00 | 9,590.00 | 9,590.00 | 119,171 |
| 2022-04-25 | 9,790.00 | 9,910.00 | 9,630.00 | 9,630.00 | 9,630.00 | 246,009 |
| 2022-04-22 | 9,930.00 | 10,100.00 | 9,830.00 | 10,000.00 | 10,000.00 | 211,079 |
| 2022-04-21 | 9,720.00 | 10,050.00 | 9,720.00 | 10,000.00 | 10,000.00 | 420,437 |
| 2022-04-20 | 9,720.00 | 9,810.00 | 9,630.00 | 9,730.00 | 9,730.00 | 140,404 |
| 2022-04-19 | 9,530.00 | 9,820.00 | 9,450.00 | 9,730.00 | 9,730.00 | 253,857 |
| 2022-04-18 | 9,580.00 | 9,650.00 | 9,470.00 | 9,520.00 | 9,520.00 | 217,961 |
| 2022-04-15 | 9,500.00 | 9,600.00 | 9,350.00 | 9,470.00 | 9,470.00 | 214,217 |
| 2022-04-14 | 9,510.00 | 9,520.00 | 9,310.00 | 9,370.00 | 9,370.00 | 149,500 |
| 2022-04-13 | 9,240.00 | 9,510.00 | 9,190.00 | 9,480.00 | 9,480.00 | 179,249 |
| 2022-04-12 | 9,230.00 | 9,440.00 | 9,200.00 | 9,300.00 | 9,300.00 | 170,627 |
| 2022-04-11 | 9,490.00 | 9,650.00 | 9,270.00 | 9,280.00 | 9,280.00 | 405,040 |
| 2022-04-08 | 9,370.00 | 9,630.00 | 9,370.00 | 9,570.00 | 9,570.00 | 467,695 |
| 2022-04-07 | 9,980.00 | 10,200.00 | 9,030.00 | 9,370.00 | 9,370.00 | 2,055,103 |
| 2022-04-06 | 9,880.00 | 10,050.00 | 9,730.00 | 9,800.00 | 9,800.00 | 378,437 |
| 2022-04-05 | 10,000.00 | 10,100.00 | 9,880.00 | 10,100.00 | 10,100.00 | 264,606 |
| 2022-04-04 | 9,650.00 | 10,100.00 | 9,610.00 | 10,000.00 | 10,000.00 | 564,423 |
| 2022-04-01 | 9,560.00 | 9,650.00 | 9,510.00 | 9,610.00 | 9,610.00 | 173,557 |
| 2022-03-31 | 9,590.00 | 9,650.00 | 9,500.00 | 9,600.00 | 9,600.00 | 240,265 |
| 2022-03-30 | 9,680.00 | 9,860.00 | 9,600.00 | 9,690.00 | 9,690.00 | 207,437 |
| 2022-03-29 | 9,780.00 | 9,850.00 | 9,570.00 | 9,630.00 | 9,630.00 | 236,419 |
| 2022-03-28 | 9,680.00 | 9,860.00 | 9,500.00 | 9,780.00 | 9,780.00 | 264,306 |
| 2022-03-25 | 9,330.00 | 9,740.00 | 9,170.00 | 9,660.00 | 9,660.00 | 802,827 |
| 2022-03-24 | 9,620.00 | 9,640.00 | 9,360.00 | 9,380.00 | 9,380.00 | 651,526 |
| 2022-03-23 | 9,640.00 | 9,780.00 | 9,590.00 | 9,680.00 | 9,680.00 | 316,408 |
| 2022-03-22 | 9,570.00 | 9,810.00 | 9,500.00 | 9,690.00 | 9,690.00 | 1,374,081 |
| 2022-03-21 | 10,350.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 550,037 |
| 2022-03-18 | 9,900.00 | 10,200.00 | 9,830.00 | 10,150.00 | 10,150.00 | 388,113 |
| 2022-03-17 | 9,810.00 | 10,050.00 | 9,770.00 | 9,840.00 | 9,840.00 | 324,222 |
| 2022-03-16 | 9,600.00 | 9,630.00 | 9,440.00 | 9,600.00 | 9,600.00 | 138,827 |
| 2022-03-15 | 9,410.00 | 9,580.00 | 9,310.00 | 9,440.00 | 9,440.00 | 132,437 |
| 2022-03-14 | 9,850.00 | 9,850.00 | 9,430.00 | 9,440.00 | 9,440.00 | 280,695 |
| 2022-03-11 | 9,910.00 | 9,980.00 | 9,780.00 | 9,850.00 | 9,850.00 | 183,990 |
| 2022-03-10 | 9,820.00 | 10,100.00 | 9,790.00 | 9,940.00 | 9,940.00 | 233,004 |
| 2022-03-08 | 9,710.00 | 9,790.00 | 9,490.00 | 9,630.00 | 9,630.00 | 293,640 |
| 2022-03-07 | 9,700.00 | 9,950.00 | 9,590.00 | 9,800.00 | 9,800.00 | 650,584 |
| 2022-03-04 | 10,150.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | 282,667 |
| 2022-03-03 | 10,500.00 | 10,550.00 | 10,050.00 | 10,200.00 | 10,200.00 | 362,570 |
| 2022-03-02 | 10,150.00 | 10,400.00 | 9,990.00 | 10,350.00 | 10,350.00 | 547,224 |
| 2022-02-28 | 10,000.00 | 10,600.00 | 9,960.00 | 10,200.00 | 10,200.00 | 1,682,951 |
| 2022-02-25 | 9,200.00 | 9,340.00 | 9,160.00 | 9,320.00 | 9,320.00 | 256,400 |
| 2022-02-24 | 9,250.00 | 9,410.00 | 9,030.00 | 9,090.00 | 9,090.00 | 408,557 |
| 2022-02-23 | 9,200.00 | 9,360.00 | 9,180.00 | 9,340.00 | 9,340.00 | 210,288 |
| 2022-02-22 | 9,180.00 | 9,370.00 | 9,100.00 | 9,160.00 | 9,160.00 | 274,853 |
| 2022-02-21 | 9,470.00 | 9,570.00 | 9,280.00 | 9,390.00 | 9,390.00 | 276,360 |
| 2022-02-18 | 9,250.00 | 9,620.00 | 9,130.00 | 9,520.00 | 9,520.00 | 479,955 |
| 2022-02-17 | 9,150.00 | 9,990.00 | 9,100.00 | 9,380.00 | 9,380.00 | 5,720,806 |
| 2022-02-16 | 8,960.00 | 9,120.00 | 8,920.00 | 9,090.00 | 9,090.00 | 220,227 |
| 2022-02-15 | 8,860.00 | 9,000.00 | 8,520.00 | 8,690.00 | 8,690.00 | 398,606 |
| 2022-02-14 | 9,070.00 | 9,110.00 | 8,810.00 | 8,890.00 | 8,890.00 | 334,246 |
| 2022-02-11 | 9,330.00 | 9,450.00 | 9,210.00 | 9,250.00 | 9,250.00 | 230,883 |
| 2022-02-10 | 9,550.00 | 9,680.00 | 9,400.00 | 9,460.00 | 9,460.00 | 253,221 |
| 2022-02-09 | 9,380.00 | 9,540.00 | 9,290.00 | 9,460.00 | 9,460.00 | 237,571 |
| 2022-02-08 | 9,630.00 | 9,630.00 | 9,100.00 | 9,270.00 | 9,270.00 | 382,365 |
| 2022-02-07 | 9,810.00 | 9,820.00 | 9,440.00 | 9,550.00 | 9,550.00 | 304,344 |
| 2022-02-04 | 9,620.00 | 9,910.00 | 9,610.00 | 9,810.00 | 9,810.00 | 191,917 |
| 2022-02-03 | 10,000.00 | 10,150.00 | 9,600.00 | 9,640.00 | 9,640.00 | 429,893 |
| 2022-01-28 | 9,430.00 | 9,910.00 | 9,110.00 | 9,800.00 | 9,800.00 | 466,367 |
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.