Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 18,760.00 | 19,880.00 | 18,590.00 | 19,040.00 | 19,040.00 | 490,951 |
| 2026-04-17 | 18,230.00 | 19,320.00 | 17,500.00 | 18,840.00 | 18,840.00 | 575,740 |
| 2026-04-16 | 18,340.00 | 18,340.00 | 17,820.00 | 18,240.00 | 18,240.00 | 432,062 |
| 2026-04-15 | 19,000.00 | 19,490.00 | 18,200.00 | 18,420.00 | 18,420.00 | 786,509 |
| 2026-04-14 | 17,600.00 | 19,250.00 | 17,510.00 | 19,170.00 | 19,170.00 | 1,253,911 |
| 2026-04-13 | 15,490.00 | 17,390.00 | 15,390.00 | 17,170.00 | 17,170.00 | 757,490 |
| 2026-04-10 | 15,910.00 | 16,260.00 | 15,720.00 | 15,920.00 | 15,920.00 | 460,268 |
| 2026-04-09 | 15,330.00 | 16,150.00 | 15,190.00 | 15,690.00 | 15,690.00 | 606,967 |
| 2026-04-08 | 15,150.00 | 15,510.00 | 14,970.00 | 15,340.00 | 15,340.00 | 485,249 |
| 2026-04-07 | 15,340.00 | 15,350.00 | 14,070.00 | 14,440.00 | 14,440.00 | 587,010 |
| 2026-04-06 | 13,770.00 | 14,430.00 | 13,550.00 | 14,270.00 | 14,270.00 | 591,558 |
| 2026-04-03 | 13,350.00 | 13,380.00 | 12,670.00 | 12,730.00 | 12,730.00 | 224,299 |
| 2026-04-02 | 14,200.00 | 14,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 154,822 |
| 2026-04-01 | 13,550.00 | 14,100.00 | 13,520.00 | 14,040.00 | 14,040.00 | 161,420 |
| 2026-03-31 | 13,110.00 | 13,470.00 | 12,560.00 | 12,820.00 | 12,820.00 | 214,575 |
| 2026-03-30 | 13,360.00 | 13,600.00 | 13,230.00 | 13,410.00 | 13,410.00 | 160,861 |
| 2026-03-27 | 13,720.00 | 14,300.00 | 13,550.00 | 14,000.00 | 14,000.00 | 213,006 |
| 2026-03-26 | 14,900.00 | 14,900.00 | 14,070.00 | 14,100.00 | 14,100.00 | 278,548 |
| 2026-03-25 | 14,650.00 | 15,450.00 | 14,540.00 | 15,230.00 | 15,230.00 | 325,551 |
| 2026-03-24 | 14,510.00 | 14,940.00 | 14,140.00 | 14,350.00 | 14,350.00 | 242,046 |
| 2026-03-23 | 14,680.00 | 14,720.00 | 14,040.00 | 14,080.00 | 14,080.00 | 337,894 |
| 2026-03-20 | 15,610.00 | 15,710.00 | 14,950.00 | 15,300.00 | 15,300.00 | 464,363 |
| 2026-03-19 | 15,160.00 | 15,840.00 | 15,020.00 | 15,600.00 | 15,600.00 | 524,615 |
| 2026-03-18 | 15,310.00 | 15,800.00 | 14,770.00 | 14,910.00 | 14,910.00 | 461,174 |
| 2026-03-17 | 15,140.00 | 15,720.00 | 14,760.00 | 15,060.00 | 15,060.00 | 438,933 |
| 2026-03-16 | 14,360.00 | 14,660.00 | 13,880.00 | 14,460.00 | 14,460.00 | 255,040 |
| 2026-03-13 | 14,350.00 | 14,730.00 | 14,200.00 | 14,410.00 | 14,410.00 | 253,283 |
| 2026-03-12 | 15,270.00 | 15,270.00 | 14,550.00 | 14,870.00 | 14,870.00 | 332,739 |
| 2026-03-11 | 15,510.00 | 15,820.00 | 14,960.00 | 15,260.00 | 15,260.00 | 456,309 |
| 2026-03-10 | 14,850.00 | 15,180.00 | 14,330.00 | 15,090.00 | 15,090.00 | 467,092 |
| 2026-03-09 | 13,840.00 | 14,180.00 | 13,150.00 | 13,760.00 | 13,760.00 | 507,992 |
| 2026-03-06 | 14,320.00 | 14,890.00 | 13,760.00 | 14,800.00 | 14,800.00 | 566,989 |
| 2026-03-05 | 13,740.00 | 14,960.00 | 13,700.00 | 14,740.00 | 14,740.00 | 658,466 |
| 2026-03-04 | 14,260.00 | 14,860.00 | 12,850.00 | 12,870.00 | 12,870.00 | 679,417 |
| 2026-03-03 | 15,800.00 | 16,680.00 | 15,090.00 | 15,150.00 | 15,150.00 | 638,689 |
| 2026-02-27 | 15,820.00 | 16,300.00 | 15,650.00 | 16,210.00 | 16,210.00 | 309,066 |
| 2026-02-26 | 16,310.00 | 16,520.00 | 15,800.00 | 16,050.00 | 16,050.00 | 503,333 |
| 2026-02-25 | 17,350.00 | 17,430.00 | 16,030.00 | 16,150.00 | 16,150.00 | 1,011,006 |
| 2026-02-24 | 17,240.00 | 17,760.00 | 16,930.00 | 17,280.00 | 17,280.00 | 490,663 |
| 2026-02-23 | 18,860.00 | 18,980.00 | 17,180.00 | 17,440.00 | 17,440.00 | 763,111 |
| 2026-02-20 | 18,270.00 | 18,810.00 | 17,850.00 | 18,410.00 | 18,410.00 | 535,499 |
| 2026-02-19 | 18,750.00 | 18,900.00 | 17,850.00 | 18,080.00 | 18,080.00 | 708,887 |
| 2026-02-13 | 18,100.00 | 19,060.00 | 18,100.00 | 18,170.00 | 18,170.00 | 772,120 |
| 2026-02-12 | 17,230.00 | 18,660.00 | 16,640.00 | 18,170.00 | 18,170.00 | 2,132,267 |
| 2026-02-11 | 15,760.00 | 17,650.00 | 15,170.00 | 17,010.00 | 17,010.00 | 1,798,959 |
| 2026-02-10 | 13,950.00 | 16,860.00 | 13,950.00 | 16,000.00 | 16,000.00 | 2,497,791 |
| 2026-02-09 | 12,630.00 | 14,050.00 | 12,510.00 | 13,950.00 | 13,950.00 | 776,947 |
| 2026-02-06 | 12,000.00 | 12,350.00 | 11,620.00 | 12,040.00 | 12,040.00 | 528,340 |
| 2026-02-05 | 12,920.00 | 13,200.00 | 12,540.00 | 12,570.00 | 12,570.00 | 484,701 |
| 2026-02-04 | 13,890.00 | 14,080.00 | 13,330.00 | 13,530.00 | 13,530.00 | 520,138 |
| 2026-02-03 | 13,720.00 | 14,450.00 | 13,460.00 | 14,350.00 | 14,350.00 | 474,738 |
| 2026-02-02 | 14,090.00 | 14,390.00 | 13,220.00 | 13,270.00 | 13,270.00 | 501,396 |
| 2026-01-30 | 13,770.00 | 14,570.00 | 13,480.00 | 14,130.00 | 14,130.00 | 855,583 |
| 2026-01-29 | 13,920.00 | 14,050.00 | 12,010.00 | 13,450.00 | 13,450.00 | 894,141 |
| 2026-01-28 | 12,940.00 | 13,700.00 | 12,760.00 | 13,550.00 | 13,550.00 | 600,697 |
| 2026-01-27 | 12,130.00 | 12,590.00 | 11,950.00 | 12,550.00 | 12,550.00 | 317,724 |
| 2026-01-26 | 11,370.00 | 12,070.00 | 11,260.00 | 12,000.00 | 12,000.00 | 339,568 |
| 2026-01-23 | 11,640.00 | 11,890.00 | 11,230.00 | 11,330.00 | 11,330.00 | 298,566 |
| 2026-01-22 | 11,190.00 | 11,740.00 | 11,080.00 | 11,670.00 | 11,670.00 | 431,964 |
| 2026-01-21 | 10,700.00 | 10,980.00 | 10,570.00 | 10,980.00 | 10,980.00 | 165,528 |
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.