Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15,400.00 | 15,400.00 | 13,720.00 | 14,250.00 | 14,250.00 | 952,760 |
| 2025-10-23 | 14,690.00 | 14,840.00 | 14,300.00 | 14,590.00 | 14,590.00 | 374,577 |
| 2025-10-22 | 13,840.00 | 15,050.00 | 13,390.00 | 14,990.00 | 14,990.00 | 817,430 |
| 2025-10-21 | 14,100.00 | 14,270.00 | 13,810.00 | 13,830.00 | 13,830.00 | 264,464 |
| 2025-10-20 | 13,760.00 | 14,390.00 | 13,630.00 | 14,040.00 | 14,040.00 | 307,242 |
| 2025-10-17 | 14,000.00 | 14,410.00 | 13,620.00 | 13,760.00 | 13,760.00 | 271,666 |
| 2025-10-16 | 13,960.00 | 14,190.00 | 13,750.00 | 14,070.00 | 14,070.00 | 258,934 |
| 2025-10-15 | 13,350.00 | 13,980.00 | 13,180.00 | 13,960.00 | 13,960.00 | 346,481 |
| 2025-10-14 | 14,460.00 | 14,490.00 | 13,010.00 | 13,250.00 | 13,250.00 | 816,538 |
| 2025-10-13 | 13,510.00 | 14,400.00 | 13,510.00 | 14,350.00 | 14,350.00 | 510,744 |
| 2025-10-10 | 13,660.00 | 14,270.00 | 13,660.00 | 14,200.00 | 14,200.00 | 614,928 |
| 2025-10-02 | 13,460.00 | 13,710.00 | 13,150.00 | 13,270.00 | 13,270.00 | 402,640 |
| 2025-10-01 | 13,010.00 | 13,320.00 | 12,840.00 | 13,130.00 | 13,130.00 | 392,400 |
| 2025-09-30 | 13,190.00 | 13,340.00 | 12,870.00 | 12,990.00 | 12,990.00 | 138,961 |
| 2025-09-29 | 12,890.00 | 13,220.00 | 12,700.00 | 13,080.00 | 13,080.00 | 280,272 |
| 2025-09-26 | 12,960.00 | 13,150.00 | 12,630.00 | 12,860.00 | 12,860.00 | 427,809 |
| 2025-09-25 | 13,070.00 | 13,530.00 | 12,700.00 | 13,300.00 | 13,300.00 | 498,360 |
| 2025-09-24 | 13,000.00 | 13,340.00 | 12,670.00 | 13,170.00 | 13,170.00 | 586,466 |
| 2025-09-23 | 13,800.00 | 13,850.00 | 12,950.00 | 13,080.00 | 13,080.00 | 551,602 |
| 2025-09-22 | 12,920.00 | 13,890.00 | 12,920.00 | 13,760.00 | 13,760.00 | 757,834 |
| 2025-09-19 | 12,780.00 | 13,280.00 | 12,540.00 | 12,900.00 | 12,900.00 | 817,906 |
| 2025-09-18 | 11,850.00 | 12,990.00 | 11,570.00 | 12,720.00 | 12,720.00 | 1,016,049 |
| 2025-09-17 | 11,940.00 | 12,000.00 | 11,650.00 | 11,740.00 | 11,740.00 | 337,265 |
| 2025-09-16 | 11,600.00 | 12,265.00 | 11,530.00 | 12,000.00 | 12,000.00 | 905,331 |
| 2025-09-15 | 11,190.00 | 11,710.00 | 11,010.00 | 11,600.00 | 11,600.00 | 1,165,844 |
| 2025-09-12 | 10,200.00 | 10,885.00 | 10,150.00 | 10,600.00 | 10,600.00 | 779,588 |
| 2025-09-11 | 10,090.00 | 10,160.00 | 9,980.00 | 9,980.00 | 9,980.00 | 211,108 |
| 2025-09-10 | 10,060.00 | 10,250.00 | 9,950.00 | 9,990.00 | 9,990.00 | 232,617 |
| 2025-09-09 | 10,020.00 | 10,110.00 | 9,900.00 | 10,100.00 | 10,100.00 | 303,708 |
| 2025-09-08 | 10,440.00 | 10,460.00 | 10,040.00 | 10,050.00 | 10,050.00 | 461,845 |
| 2025-09-05 | 9,570.00 | 10,410.00 | 9,540.00 | 10,350.00 | 10,350.00 | 1,353,691 |
| 2025-09-04 | 8,630.00 | 9,620.00 | 8,620.00 | 9,520.00 | 9,520.00 | 945,980 |
| 2025-09-03 | 8,590.00 | 8,680.00 | 8,500.00 | 8,630.00 | 8,630.00 | 60,878 |
| 2025-09-02 | 8,620.00 | 8,720.00 | 8,480.00 | 8,580.00 | 8,580.00 | 114,943 |
| 2025-09-01 | 8,980.00 | 9,000.00 | 8,560.00 | 8,580.00 | 8,580.00 | 232,166 |
| 2025-08-29 | 9,110.00 | 9,200.00 | 8,970.00 | 9,070.00 | 9,070.00 | 134,896 |
| 2025-08-28 | 9,200.00 | 9,350.00 | 9,020.00 | 9,060.00 | 9,060.00 | 205,263 |
| 2025-08-27 | 8,870.00 | 9,300.00 | 8,720.00 | 9,180.00 | 9,180.00 | 290,679 |
| 2025-08-26 | 8,650.00 | 8,940.00 | 8,650.00 | 8,840.00 | 8,840.00 | 121,946 |
| 2025-08-25 | 8,730.00 | 8,850.00 | 8,705.00 | 8,730.00 | 8,730.00 | 77,395 |
| 2025-08-22 | 8,740.00 | 8,760.00 | 8,560.00 | 8,690.00 | 8,690.00 | 123,053 |
| 2025-08-21 | 8,800.00 | 8,820.00 | 8,640.00 | 8,750.00 | 8,750.00 | 90,900 |
| 2025-08-20 | 8,690.00 | 8,740.00 | 8,410.00 | 8,730.00 | 8,730.00 | 242,122 |
| 2025-08-19 | 8,780.00 | 8,840.00 | 8,630.00 | 8,740.00 | 8,740.00 | 88,533 |
| 2025-08-18 | 8,870.00 | 8,890.00 | 8,550.00 | 8,750.00 | 8,750.00 | 147,513 |
| 2025-08-14 | 9,020.00 | 9,140.00 | 8,820.00 | 8,900.00 | 8,900.00 | 222,985 |
| 2025-08-13 | 8,620.00 | 9,090.00 | 8,620.00 | 9,020.00 | 9,020.00 | 269,299 |
| 2025-08-12 | 8,470.00 | 8,840.00 | 8,470.00 | 8,580.00 | 8,580.00 | 159,175 |
| 2025-08-11 | 8,520.00 | 8,590.00 | 8,340.00 | 8,530.00 | 8,530.00 | 105,732 |
| 2025-08-08 | 8,390.00 | 8,720.00 | 8,340.00 | 8,520.00 | 8,520.00 | 176,556 |
| 2025-08-07 | 8,470.00 | 8,480.00 | 8,250.00 | 8,310.00 | 8,310.00 | 136,189 |
| 2025-08-06 | 8,490.00 | 8,490.00 | 8,200.00 | 8,390.00 | 8,390.00 | 119,297 |
| 2025-08-05 | 8,400.00 | 8,620.00 | 8,390.00 | 8,490.00 | 8,490.00 | 120,326 |
| 2025-08-04 | 8,440.00 | 8,530.00 | 8,290.00 | 8,380.00 | 8,380.00 | 92,546 |
| 2025-08-01 | 8,890.00 | 8,890.00 | 8,370.00 | 8,440.00 | 8,440.00 | 326,226 |
| 2025-07-31 | 9,330.00 | 9,350.00 | 8,820.00 | 9,000.00 | 9,000.00 | 328,392 |
| 2025-07-30 | 8,850.00 | 9,350.00 | 8,850.00 | 9,180.00 | 9,180.00 | 327,459 |
| 2025-07-29 | 8,930.00 | 9,000.00 | 8,130.00 | 8,900.00 | 8,900.00 | 207,219 |
| 2025-07-28 | 8,430.00 | 9,180.00 | 8,390.00 | 8,930.00 | 8,930.00 | 265,095 |
| 2025-07-25 | 8,500.00 | 8,560.00 | 8,260.00 | 8,430.00 | 8,430.00 | 144,542 |
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.