Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,820.00 | 8,900.00 | 8,440.00 | 8,470.00 | 8,470.00 | 168,128 |
| 2025-07-23 | 8,950.00 | 8,950.00 | 8,570.00 | 8,730.00 | 8,730.00 | 150,475 |
| 2025-07-22 | 9,220.00 | 9,260.00 | 8,780.00 | 8,860.00 | 8,860.00 | 300,119 |
| 2025-07-21 | 9,130.00 | 9,300.00 | 9,040.00 | 9,220.00 | 9,220.00 | 142,050 |
| 2025-07-18 | 9,200.00 | 9,380.00 | 9,090.00 | 9,130.00 | 9,130.00 | 300,109 |
| 2025-07-17 | 9,620.00 | 9,620.00 | 9,000.00 | 9,300.00 | 9,300.00 | 264,178 |
| 2025-07-16 | 9,640.00 | 9,680.00 | 9,370.00 | 9,630.00 | 9,630.00 | 123,724 |
| 2025-07-15 | 9,440.00 | 9,670.00 | 9,280.00 | 9,640.00 | 9,640.00 | 126,809 |
| 2025-07-14 | 9,490.00 | 9,490.00 | 9,230.00 | 9,440.00 | 9,440.00 | 82,274 |
| 2025-07-11 | 9,180.00 | 9,480.00 | 9,180.00 | 9,440.00 | 9,440.00 | 132,288 |
| 2025-07-10 | 9,170.00 | 9,240.00 | 9,100.00 | 9,180.00 | 9,180.00 | 84,305 |
| 2025-07-09 | 9,240.00 | 9,240.00 | 9,000.00 | 9,180.00 | 9,180.00 | 115,706 |
| 2025-07-08 | 9,100.00 | 9,310.00 | 9,070.00 | 9,220.00 | 9,220.00 | 77,595 |
| 2025-07-07 | 9,360.00 | 9,360.00 | 9,010.00 | 9,230.00 | 9,230.00 | 114,711 |
| 2025-07-04 | 9,470.00 | 9,570.00 | 9,310.00 | 9,360.00 | 9,360.00 | 146,111 |
| 2025-07-03 | 9,060.00 | 9,570.00 | 9,030.00 | 9,470.00 | 9,470.00 | 159,131 |
| 2025-07-02 | 9,160.00 | 9,200.00 | 8,830.00 | 9,020.00 | 9,020.00 | 110,632 |
| 2025-07-01 | 9,160.00 | 9,220.00 | 8,920.00 | 9,160.00 | 9,160.00 | 238,288 |
| 2025-06-30 | 9,350.00 | 9,350.00 | 9,100.00 | 9,160.00 | 9,160.00 | 54,233 |
| 2025-06-27 | 9,440.00 | 9,490.00 | 9,170.00 | 9,270.00 | 9,270.00 | 88,218 |
| 2025-06-26 | 9,750.00 | 9,840.00 | 9,420.00 | 9,490.00 | 9,490.00 | 128,157 |
| 2025-06-25 | 9,420.00 | 9,620.00 | 9,270.00 | 9,570.00 | 9,570.00 | 146,055 |
| 2025-06-24 | 9,190.00 | 9,280.00 | 9,060.00 | 9,250.00 | 9,250.00 | 57,232 |
| 2025-06-23 | 8,930.00 | 9,120.00 | 8,800.00 | 9,010.00 | 9,010.00 | 104,886 |
| 2025-06-20 | 9,290.00 | 9,370.00 | 9,150.00 | 9,180.00 | 9,180.00 | 148,285 |
| 2025-06-19 | 9,600.00 | 9,600.00 | 9,260.00 | 9,310.00 | 9,310.00 | 85,046 |
| 2025-06-18 | 9,380.00 | 9,530.00 | 9,260.00 | 9,500.00 | 9,500.00 | 137,844 |
| 2025-06-17 | 9,080.00 | 9,470.00 | 9,020.00 | 9,400.00 | 9,400.00 | 176,244 |
| 2025-06-16 | 9,160.00 | 9,370.00 | 8,890.00 | 9,060.00 | 9,060.00 | 89,780 |
| 2025-06-13 | 9,420.00 | 9,420.00 | 8,850.00 | 9,110.00 | 9,110.00 | 257,164 |
| 2025-06-12 | 9,570.00 | 9,570.00 | 9,260.00 | 9,320.00 | 9,320.00 | 126,163 |
| 2025-06-11 | 9,500.00 | 9,690.00 | 9,430.00 | 9,570.00 | 9,570.00 | 150,684 |
| 2025-06-10 | 9,250.00 | 9,440.00 | 9,080.00 | 9,380.00 | 9,380.00 | 149,044 |
| 2025-06-09 | 9,210.00 | 9,290.00 | 9,060.00 | 9,130.00 | 9,130.00 | 123,744 |
| 2025-06-05 | 8,820.00 | 9,230.00 | 8,800.00 | 8,990.00 | 8,990.00 | 228,684 |
| 2025-06-04 | 8,800.00 | 8,960.00 | 8,700.00 | 8,820.00 | 8,820.00 | 95,491 |
| 2025-06-02 | 8,160.00 | 8,730.00 | 8,160.00 | 8,720.00 | 8,720.00 | 169,032 |
| 2025-05-30 | 8,400.00 | 8,460.00 | 8,150.00 | 8,210.00 | 8,210.00 | 132,393 |
| 2025-05-29 | 8,520.00 | 8,650.00 | 8,420.00 | 8,490.00 | 8,490.00 | 111,742 |
| 2025-05-28 | 8,650.00 | 8,720.00 | 8,450.00 | 8,600.00 | 8,600.00 | 185,307 |
| 2025-05-27 | 8,500.00 | 8,580.00 | 8,350.00 | 8,530.00 | 8,530.00 | 196,999 |
| 2025-05-26 | 8,130.00 | 8,700.00 | 8,100.00 | 8,500.00 | 8,500.00 | 257,185 |
| 2025-05-23 | 7,640.00 | 8,340.00 | 7,550.00 | 8,190.00 | 8,190.00 | 255,068 |
| 2025-05-22 | 7,560.00 | 7,700.00 | 7,380.00 | 7,640.00 | 7,640.00 | 141,422 |
| 2025-05-21 | 7,620.00 | 7,660.00 | 7,540.00 | 7,660.00 | 7,660.00 | 88,271 |
| 2025-05-20 | 7,560.00 | 7,690.00 | 7,530.00 | 7,570.00 | 7,570.00 | 71,856 |
| 2025-05-19 | 7,620.00 | 7,680.00 | 7,300.00 | 7,470.00 | 7,470.00 | 144,219 |
| 2025-05-16 | 7,800.00 | 8,090.00 | 7,540.00 | 7,700.00 | 7,700.00 | 127,373 |
| 2025-05-15 | 8,090.00 | 8,120.00 | 7,820.00 | 7,860.00 | 7,860.00 | 106,533 |
| 2025-05-14 | 8,120.00 | 8,170.00 | 8,000.00 | 8,040.00 | 8,040.00 | 134,461 |
| 2025-05-13 | 8,000.00 | 8,160.00 | 7,840.00 | 7,990.00 | 7,990.00 | 150,238 |
| 2025-05-12 | 7,620.00 | 7,930.00 | 7,620.00 | 7,930.00 | 7,930.00 | 99,414 |
| 2025-05-09 | 7,830.00 | 7,830.00 | 7,550.00 | 7,600.00 | 7,600.00 | 107,913 |
| 2025-05-08 | 7,760.00 | 8,000.00 | 7,710.00 | 7,830.00 | 7,830.00 | 128,638 |
| 2025-05-07 | 7,690.00 | 7,940.00 | 7,690.00 | 7,830.00 | 7,830.00 | 40,003 |
| 2025-05-02 | 7,810.00 | 7,810.00 | 7,645.00 | 7,780.00 | 7,780.00 | 71,405 |
| 2025-04-30 | 7,810.00 | 7,950.00 | 7,700.00 | 7,720.00 | 7,720.00 | 115,741 |
| 2025-04-29 | 7,610.00 | 7,910.00 | 7,610.00 | 7,850.00 | 7,850.00 | 94,982 |
| 2025-04-28 | 7,960.00 | 7,960.00 | 7,620.00 | 7,670.00 | 7,670.00 | 181,414 |
| 2025-04-25 | 8,110.00 | 8,150.00 | 7,880.00 | 7,960.00 | 7,960.00 | 90,754 |
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.