Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,970.00 | 11,120.00 | 10,590.00 | 11,000.00 | 11,000.00 | 246,331 |
| 2026-01-19 | 11,150.00 | 11,350.00 | 10,950.00 | 11,010.00 | 11,010.00 | 291,383 |
| 2026-01-16 | 11,410.00 | 11,600.00 | 11,080.00 | 11,200.00 | 11,200.00 | 148,569 |
| 2026-01-15 | 11,250.00 | 11,430.00 | 11,020.00 | 11,170.00 | 11,170.00 | 224,926 |
| 2026-01-14 | 11,410.00 | 11,420.00 | 11,100.00 | 11,250.00 | 11,250.00 | 152,061 |
| 2026-01-13 | 11,420.00 | 11,540.00 | 11,050.00 | 11,250.00 | 11,250.00 | 179,880 |
| 2026-01-12 | 11,350.00 | 11,480.00 | 11,150.00 | 11,310.00 | 11,310.00 | 108,182 |
| 2026-01-09 | 11,720.00 | 11,890.00 | 11,210.00 | 11,230.00 | 11,230.00 | 228,965 |
| 2026-01-08 | 12,150.00 | 12,370.00 | 11,530.00 | 11,710.00 | 11,710.00 | 407,034 |
| 2026-01-07 | 13,190.00 | 13,190.00 | 11,920.00 | 12,150.00 | 12,150.00 | 433,201 |
| 2026-01-06 | 12,800.00 | 12,850.00 | 12,420.00 | 12,840.00 | 12,840.00 | 258,368 |
| 2026-01-05 | 12,920.00 | 13,130.00 | 12,500.00 | 12,950.00 | 12,950.00 | 345,530 |
| 2026-01-02 | 11,920.00 | 12,570.00 | 11,850.00 | 12,440.00 | 12,440.00 | 232,082 |
| 2025-12-30 | 11,680.00 | 12,700.00 | 11,580.00 | 11,970.00 | 11,970.00 | 368,699 |
| 2025-12-29 | 13,080.00 | 13,150.00 | 11,460.00 | 11,680.00 | 11,680.00 | 910,177 |
| 2025-12-26 | 12,280.00 | 13,020.00 | 12,100.00 | 12,940.00 | 12,940.00 | 406,968 |
| 2025-12-24 | 12,470.00 | 12,470.00 | 12,100.00 | 12,160.00 | 12,160.00 | 105,595 |
| 2025-12-23 | 12,740.00 | 12,880.00 | 12,080.00 | 12,310.00 | 12,310.00 | 263,917 |
| 2025-12-22 | 12,250.00 | 12,610.00 | 12,250.00 | 12,610.00 | 12,610.00 | 138,321 |
| 2025-12-19 | 12,300.00 | 12,300.00 | 11,970.00 | 12,150.00 | 12,150.00 | 92,372 |
| 2025-12-18 | 12,100.00 | 12,240.00 | 11,860.00 | 12,110.00 | 12,110.00 | 123,387 |
| 2025-12-17 | 11,960.00 | 12,390.00 | 11,930.00 | 12,240.00 | 12,240.00 | 99,634 |
| 2025-12-16 | 12,280.00 | 12,360.00 | 11,910.00 | 11,950.00 | 11,950.00 | 205,478 |
| 2025-12-15 | 12,190.00 | 12,410.00 | 11,950.00 | 12,390.00 | 12,390.00 | 211,915 |
| 2025-12-12 | 12,600.00 | 12,680.00 | 12,300.00 | 12,450.00 | 12,450.00 | 185,382 |
| 2025-12-11 | 13,120.00 | 13,230.00 | 12,540.00 | 12,590.00 | 12,590.00 | 217,817 |
| 2025-12-10 | 12,790.00 | 13,270.00 | 12,570.00 | 13,080.00 | 13,080.00 | 230,345 |
| 2025-12-09 | 12,900.00 | 12,980.00 | 12,640.00 | 12,790.00 | 12,790.00 | 147,522 |
| 2025-12-08 | 12,600.00 | 12,900.00 | 12,360.00 | 12,890.00 | 12,890.00 | 164,808 |
| 2025-12-05 | 12,540.00 | 12,610.00 | 12,230.00 | 12,580.00 | 12,580.00 | 208,170 |
| 2025-12-04 | 13,010.00 | 13,010.00 | 12,310.00 | 12,570.00 | 12,570.00 | 242,709 |
| 2025-12-03 | 13,470.00 | 13,470.00 | 12,950.00 | 13,010.00 | 13,010.00 | 185,056 |
| 2025-12-02 | 13,340.00 | 13,470.00 | 13,110.00 | 13,250.00 | 13,250.00 | 257,851 |
| 2025-12-01 | 13,100.00 | 13,410.00 | 12,600.00 | 13,320.00 | 13,320.00 | 368,178 |
| 2025-11-28 | 12,640.00 | 12,830.00 | 11,550.00 | 12,810.00 | 12,810.00 | 371,757 |
| 2025-11-27 | 13,200.00 | 13,350.00 | 12,560.00 | 12,660.00 | 12,660.00 | 269,056 |
| 2025-11-26 | 13,250.00 | 13,280.00 | 12,630.00 | 13,130.00 | 13,130.00 | 152,417 |
| 2025-11-25 | 12,870.00 | 13,330.00 | 12,710.00 | 12,850.00 | 12,850.00 | 240,203 |
| 2025-11-24 | 12,550.00 | 12,780.00 | 12,400.00 | 12,500.00 | 12,500.00 | 127,929 |
| 2025-11-21 | 12,920.00 | 13,270.00 | 12,380.00 | 12,480.00 | 12,480.00 | 523,740 |
| 2025-11-20 | 14,220.00 | 14,410.00 | 13,790.00 | 13,910.00 | 13,910.00 | 209,268 |
| 2025-11-19 | 14,080.00 | 14,240.00 | 13,420.00 | 13,840.00 | 13,840.00 | 242,411 |
| 2025-11-18 | 14,600.00 | 14,870.00 | 14,110.00 | 14,130.00 | 14,130.00 | 226,154 |
| 2025-11-17 | 14,470.00 | 15,000.00 | 14,430.00 | 14,960.00 | 14,960.00 | 246,603 |
| 2025-11-14 | 14,870.00 | 15,100.00 | 14,220.00 | 14,220.00 | 14,220.00 | 430,273 |
| 2025-11-13 | 15,080.00 | 15,730.00 | 14,810.00 | 15,600.00 | 15,600.00 | 275,536 |
| 2025-11-12 | 15,620.00 | 15,620.00 | 15,020.00 | 15,080.00 | 15,080.00 | 284,658 |
| 2025-11-11 | 15,350.00 | 16,400.00 | 15,310.00 | 15,670.00 | 15,670.00 | 533,334 |
| 2025-11-10 | 15,120.00 | 15,410.00 | 14,640.00 | 15,230.00 | 15,230.00 | 241,485 |
| 2025-11-07 | 15,920.00 | 16,100.00 | 15,040.00 | 15,110.00 | 15,110.00 | 506,599 |
| 2025-11-06 | 16,670.00 | 16,980.00 | 15,850.00 | 16,240.00 | 16,240.00 | 650,673 |
| 2025-11-05 | 14,800.00 | 16,700.00 | 14,220.00 | 16,500.00 | 16,500.00 | 1,538,249 |
| 2025-11-04 | 14,080.00 | 15,150.00 | 13,990.00 | 14,980.00 | 14,980.00 | 1,288,975 |
| 2025-11-03 | 13,200.00 | 13,900.00 | 12,860.00 | 13,800.00 | 13,800.00 | 633,272 |
| 2025-10-31 | 13,390.00 | 13,450.00 | 13,060.00 | 13,210.00 | 13,210.00 | 201,119 |
| 2025-10-30 | 13,480.00 | 13,480.00 | 13,070.00 | 13,400.00 | 13,400.00 | 248,541 |
| 2025-10-29 | 13,430.00 | 13,620.00 | 13,120.00 | 13,490.00 | 13,490.00 | 310,941 |
| 2025-10-28 | 13,900.00 | 13,900.00 | 13,080.00 | 13,260.00 | 13,260.00 | 505,315 |
| 2025-10-27 | 14,390.00 | 14,390.00 | 13,750.00 | 13,910.00 | 13,910.00 | 511,512 |
| 2025-10-24 | 15,400.00 | 15,400.00 | 13,720.00 | 14,250.00 | 14,250.00 | 952,760 |
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.