Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 12,000.00 | 12,370.00 | 11,400.00 | 11,570.00 | 11,570.00 | 177,767 |
| 2026-07-16 | 12,450.00 | 12,700.00 | 12,050.00 | 12,370.00 | 12,370.00 | 123,826 |
| 2026-07-15 | 12,500.00 | 13,170.00 | 12,215.00 | 12,950.00 | 12,950.00 | 288,680 |
| 2026-07-14 | 12,330.00 | 12,550.00 | 11,410.00 | 11,950.00 | 11,950.00 | 215,719 |
| 2026-07-13 | 12,500.00 | 13,200.00 | 12,200.00 | 12,320.00 | 12,320.00 | 314,280 |
| 2026-07-10 | 11,520.00 | 12,440.00 | 11,520.00 | 12,350.00 | 12,350.00 | 145,602 |
| 2026-07-09 | 11,230.00 | 11,780.00 | 11,060.00 | 11,260.00 | 11,260.00 | 229,412 |
| 2026-07-08 | 11,460.00 | 12,070.00 | 11,100.00 | 11,210.00 | 11,210.00 | 181,920 |
| 2026-07-07 | 12,290.00 | 12,730.00 | 11,680.00 | 11,940.00 | 11,940.00 | 122,776 |
| 2026-07-06 | 13,090.00 | 13,120.00 | 12,020.00 | 12,490.00 | 12,490.00 | 194,459 |
| 2026-07-03 | 12,660.00 | 13,090.00 | 11,800.00 | 13,040.00 | 13,040.00 | 258,585 |
| 2026-07-02 | 14,040.00 | 14,040.00 | 12,740.00 | 12,800.00 | 12,800.00 | 250,548 |
| 2026-07-01 | 14,230.00 | 15,280.00 | 14,160.00 | 14,800.00 | 14,800.00 | 207,816 |
| 2026-06-30 | 13,710.00 | 14,550.00 | 13,420.00 | 14,120.00 | 14,120.00 | 201,046 |
| 2026-06-29 | 12,930.00 | 13,750.00 | 12,710.00 | 13,690.00 | 13,690.00 | 197,336 |
| 2026-06-26 | 13,200.00 | 13,600.00 | 12,000.00 | 12,920.00 | 12,920.00 | 335,851 |
| 2026-06-25 | 13,860.00 | 14,280.00 | 13,060.00 | 13,280.00 | 13,280.00 | 210,456 |
| 2026-06-24 | 13,210.00 | 14,330.00 | 13,210.00 | 13,440.00 | 13,440.00 | 294,442 |
| 2026-06-23 | 14,700.00 | 14,920.00 | 13,320.00 | 13,380.00 | 13,380.00 | 255,945 |
| 2026-06-22 | 13,320.00 | 14,900.00 | 13,320.00 | 14,480.00 | 14,480.00 | 335,193 |
| 2026-06-19 | 14,900.00 | 14,900.00 | 13,510.00 | 13,780.00 | 13,780.00 | 219,258 |
| 2026-06-18 | 15,340.00 | 15,340.00 | 14,370.00 | 14,600.00 | 14,600.00 | 284,746 |
| 2026-06-17 | 14,530.00 | 16,290.00 | 14,460.00 | 15,570.00 | 15,570.00 | 536,217 |
| 2026-06-16 | 15,510.00 | 15,510.00 | 14,670.00 | 14,810.00 | 14,810.00 | 175,329 |
| 2026-06-15 | 16,310.00 | 16,580.00 | 15,200.00 | 15,300.00 | 15,300.00 | 316,839 |
| 2026-06-12 | 16,500.00 | 16,900.00 | 15,990.00 | 16,190.00 | 16,190.00 | 446,326 |
| 2026-06-11 | 13,480.00 | 15,820.00 | 13,300.00 | 15,400.00 | 15,400.00 | 646,113 |
| 2026-06-10 | 12,410.00 | 13,710.00 | 12,410.00 | 13,610.00 | 13,610.00 | 501,284 |
| 2026-06-09 | 11,800.00 | 13,150.00 | 11,800.00 | 12,840.00 | 12,840.00 | 265,771 |
| 2026-06-08 | 12,100.00 | 12,230.00 | 11,400.00 | 11,570.00 | 11,570.00 | 320,708 |
| 2026-06-05 | 13,200.00 | 13,400.00 | 12,600.00 | 12,950.00 | 12,950.00 | 152,137 |
| 2026-06-04 | 13,270.00 | 14,030.00 | 13,040.00 | 13,280.00 | 13,280.00 | 360,605 |
| 2026-06-02 | 12,810.00 | 12,920.00 | 12,080.00 | 12,390.00 | 12,390.00 | 257,941 |
| 2026-06-01 | 13,450.00 | 13,660.00 | 12,850.00 | 13,030.00 | 13,030.00 | 331,544 |
| 2026-05-29 | 14,530.00 | 14,810.00 | 13,440.00 | 13,800.00 | 13,800.00 | 284,673 |
| 2026-05-28 | 15,150.00 | 15,320.00 | 13,860.00 | 14,290.00 | 14,290.00 | 312,352 |
| 2026-05-27 | 16,650.00 | 16,680.00 | 15,250.00 | 15,380.00 | 15,380.00 | 360,674 |
| 2026-05-26 | 16,900.00 | 17,530.00 | 16,230.00 | 16,270.00 | 16,270.00 | 516,821 |
| 2026-05-22 | 15,390.00 | 16,260.00 | 14,910.00 | 16,190.00 | 16,190.00 | 299,266 |
| 2026-05-21 | 14,750.00 | 15,410.00 | 14,750.00 | 15,020.00 | 15,020.00 | 289,236 |
| 2026-05-20 | 14,350.00 | 14,780.00 | 13,930.00 | 14,460.00 | 14,460.00 | 296,346 |
| 2026-05-19 | 14,760.00 | 14,820.00 | 14,050.00 | 14,370.00 | 14,370.00 | 211,281 |
| 2026-05-18 | 14,740.00 | 14,890.00 | 13,910.00 | 14,760.00 | 14,760.00 | 295,722 |
| 2026-05-15 | 16,070.00 | 16,090.00 | 14,860.00 | 15,100.00 | 15,100.00 | 406,600 |
| 2026-05-14 | 16,270.00 | 16,270.00 | 15,210.00 | 16,000.00 | 16,000.00 | 439,470 |
| 2026-05-13 | 15,860.00 | 16,540.00 | 15,750.00 | 16,250.00 | 16,250.00 | 272,628 |
| 2026-05-12 | 17,500.00 | 17,550.00 | 15,870.00 | 16,300.00 | 16,300.00 | 368,398 |
| 2026-05-11 | 17,160.00 | 17,870.00 | 16,620.00 | 17,050.00 | 17,050.00 | 472,999 |
| 2026-05-08 | 16,720.00 | 17,030.00 | 16,540.00 | 16,740.00 | 16,740.00 | 250,664 |
| 2026-05-07 | 17,960.00 | 17,960.00 | 16,970.00 | 17,050.00 | 17,050.00 | 352,411 |
| 2026-05-06 | 18,590.00 | 18,600.00 | 17,500.00 | 17,780.00 | 17,780.00 | 520,461 |
| 2026-05-04 | 17,510.00 | 18,020.00 | 17,210.00 | 17,320.00 | 17,320.00 | 391,711 |
| 2026-04-30 | 17,700.00 | 18,090.00 | 16,800.00 | 16,940.00 | 16,940.00 | 459,628 |
| 2026-04-29 | 17,400.00 | 17,780.00 | 17,150.00 | 17,570.00 | 17,570.00 | 292,527 |
| 2026-04-28 | 17,940.00 | 18,290.00 | 17,550.00 | 17,740.00 | 17,740.00 | 312,640 |
| 2026-04-27 | 19,120.00 | 19,120.00 | 17,960.00 | 18,000.00 | 18,000.00 | 564,667 |
| 2026-04-24 | 18,000.00 | 19,140.00 | 17,500.00 | 18,800.00 | 18,800.00 | 1,764,771 |
| 2026-04-23 | 18,860.00 | 19,900.00 | 18,600.00 | 19,670.00 | 19,670.00 | 800,323 |
| 2026-04-22 | 18,430.00 | 19,260.00 | 18,390.00 | 18,750.00 | 18,750.00 | 361,879 |
| 2026-04-21 | 19,050.00 | 19,260.00 | 18,580.00 | 18,800.00 | 18,800.00 | 308,207 |
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.