Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 9,930.00 | 10,150.00 | 9,400.00 | 9,430.00 | 9,430.00 | 640,837 |
| 2022-01-26 | 10,250.00 | 10,350.00 | 9,940.00 | 9,940.00 | 9,940.00 | 327,490 |
| 2022-01-25 | 10,300.00 | 10,400.00 | 9,950.00 | 10,250.00 | 10,250.00 | 565,377 |
| 2022-01-24 | 10,250.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 553,355 |
| 2022-01-21 | 10,700.00 | 10,900.00 | 10,200.00 | 10,500.00 | 10,500.00 | 616,504 |
| 2022-01-20 | 10,650.00 | 11,050.00 | 10,550.00 | 10,950.00 | 10,950.00 | 345,121 |
| 2022-01-19 | 10,800.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,650.00 | 445,942 |
| 2022-01-18 | 11,100.00 | 11,500.00 | 10,900.00 | 10,950.00 | 10,950.00 | 589,754 |
| 2022-01-17 | 11,150.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 435,143 |
| 2022-01-14 | 10,800.00 | 11,150.00 | 10,700.00 | 11,000.00 | 11,000.00 | 366,710 |
| 2022-01-13 | 10,900.00 | 11,200.00 | 10,650.00 | 10,900.00 | 10,900.00 | 497,679 |
| 2022-01-12 | 11,150.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,850.00 | 398,685 |
| 2022-01-11 | 10,750.00 | 11,250.00 | 10,550.00 | 11,000.00 | 11,000.00 | 492,049 |
| 2022-01-10 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | 282,946 |
| 2022-01-07 | 10,750.00 | 11,050.00 | 10,750.00 | 10,900.00 | 10,900.00 | 440,018 |
| 2022-01-06 | 10,450.00 | 10,850.00 | 10,400.00 | 10,700.00 | 10,700.00 | 592,987 |
| 2022-01-05 | 11,250.00 | 11,250.00 | 10,650.00 | 10,750.00 | 10,750.00 | 777,435 |
| 2022-01-04 | 11,400.00 | 11,450.00 | 11,100.00 | 11,250.00 | 11,250.00 | 779,623 |
| 2022-01-03 | 10,700.00 | 11,550.00 | 10,600.00 | 11,400.00 | 11,400.00 | 2,072,496 |
| 2021-12-30 | 10,750.00 | 10,850.00 | 10,450.00 | 10,550.00 | 10,550.00 | 1,174,359 |
| 2021-12-29 | 10,750.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | 569,522 |
| 2021-12-28 | 10,600.00 | 11,050.00 | 10,550.00 | 10,750.00 | 10,750.00 | 922,729 |
| 2021-12-27 | 10,700.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,600.00 | 511,417 |
| 2021-12-24 | 10,750.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,650.00 | 551,904 |
| 2021-12-23 | 10,450.00 | 10,750.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1,010,832 |
| 2021-12-22 | 10,750.00 | 11,050.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,243,423 |
| 2021-12-21 | 10,800.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 720,487 |
| 2021-12-20 | 10,850.00 | 11,000.00 | 10,550.00 | 10,600.00 | 10,600.00 | 696,442 |
| 2021-12-17 | 10,900.00 | 11,100.00 | 10,650.00 | 10,850.00 | 10,850.00 | 716,883 |
| 2021-12-16 | 11,350.00 | 11,500.00 | 10,850.00 | 11,100.00 | 11,100.00 | 589,749 |
| 2021-12-15 | 11,200.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | 513,789 |
| 2021-12-14 | 11,350.00 | 11,500.00 | 10,900.00 | 11,150.00 | 11,150.00 | 961,278 |
| 2021-12-13 | 11,250.00 | 12,350.00 | 10,900.00 | 11,600.00 | 11,600.00 | 2,650,229 |
| 2021-12-10 | 10,700.00 | 11,500.00 | 10,650.00 | 11,150.00 | 11,150.00 | 1,224,984 |
| 2021-12-09 | 11,050.00 | 11,250.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1,392,289 |
| 2021-12-08 | 10,900.00 | 11,250.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2,250,416 |
| 2021-12-07 | 11,850.00 | 11,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 2,468,838 |
| 2021-12-06 | 12,250.00 | 12,550.00 | 11,200.00 | 12,000.00 | 12,000.00 | 2,781,100 |
| 2021-12-03 | 12,900.00 | 13,800.00 | 11,900.00 | 12,350.00 | 12,350.00 | 5,526,726 |
| 2021-12-02 | 12,400.00 | 13,400.00 | 12,150.00 | 12,850.00 | 12,850.00 | 1,957,263 |
| 2021-12-01 | 11,200.00 | 12,500.00 | 11,100.00 | 12,400.00 | 12,400.00 | 2,313,733 |
| 2021-11-30 | 11,650.00 | 12,000.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1,811,935 |
| 2021-11-29 | 10,500.00 | 11,500.00 | 10,450.00 | 11,250.00 | 11,250.00 | 1,140,459 |
| 2021-11-26 | 10,900.00 | 11,300.00 | 10,300.00 | 10,900.00 | 10,900.00 | 1,229,961 |
| 2021-11-25 | 11,150.00 | 11,150.00 | 10,650.00 | 10,800.00 | 10,800.00 | 905,299 |
| 2021-11-24 | 10,900.00 | 11,150.00 | 10,450.00 | 11,100.00 | 11,100.00 | 986,252 |
| 2021-11-23 | 10,900.00 | 11,300.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1,372,132 |
| 2021-11-22 | 10,700.00 | 11,200.00 | 10,350.00 | 10,700.00 | 10,700.00 | 2,050,583 |
| 2021-11-19 | 9,870.00 | 10,500.00 | 9,690.00 | 10,250.00 | 10,250.00 | 1,018,563 |
| 2021-11-18 | 9,870.00 | 9,930.00 | 9,670.00 | 9,690.00 | 9,690.00 | 243,184 |
| 2021-11-17 | 9,810.00 | 9,980.00 | 9,600.00 | 9,870.00 | 9,870.00 | 528,652 |
| 2021-11-16 | 9,650.00 | 9,910.00 | 9,500.00 | 9,810.00 | 9,810.00 | 922,223 |
| 2021-11-15 | 9,240.00 | 9,660.00 | 9,160.00 | 9,450.00 | 9,450.00 | 963,342 |
| 2021-11-12 | 8,660.00 | 8,960.00 | 8,650.00 | 8,960.00 | 8,960.00 | 254,887 |
| 2021-11-11 | 8,760.00 | 8,800.00 | 8,560.00 | 8,700.00 | 8,700.00 | 214,790 |
| 2021-11-10 | 8,850.00 | 9,080.00 | 8,660.00 | 8,820.00 | 8,820.00 | 615,726 |
| 2021-11-09 | 9,050.00 | 9,380.00 | 8,700.00 | 8,860.00 | 8,860.00 | 677,032 |
| 2021-11-08 | 8,390.00 | 8,900.00 | 8,260.00 | 8,860.00 | 8,860.00 | 554,647 |
| 2021-11-05 | 8,380.00 | 8,510.00 | 8,280.00 | 8,390.00 | 8,390.00 | 155,090 |
| 2021-11-04 | 8,430.00 | 8,670.00 | 8,280.00 | 8,340.00 | 8,340.00 | 244,295 |
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.