Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,110.00 | 8,150.00 | 7,880.00 | 7,960.00 | 7,960.00 | 90,754 |
| 2025-04-24 | 8,340.00 | 8,340.00 | 7,960.00 | 7,960.00 | 7,960.00 | 94,998 |
| 2025-04-23 | 8,050.00 | 8,280.00 | 7,950.00 | 8,250.00 | 8,250.00 | 133,268 |
| 2025-04-22 | 8,040.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,920.00 | 126,191 |
| 2025-04-21 | 7,900.00 | 8,330.00 | 7,760.00 | 8,130.00 | 8,130.00 | 197,834 |
| 2025-04-18 | 8,010.00 | 8,160.00 | 7,650.00 | 7,830.00 | 7,830.00 | 236,548 |
| 2025-04-17 | 6,910.00 | 8,050.00 | 6,910.00 | 7,740.00 | 7,740.00 | 600,781 |
| 2025-04-16 | 7,330.00 | 7,330.00 | 6,970.00 | 7,060.00 | 7,060.00 | 125,927 |
| 2025-04-15 | 7,220.00 | 7,480.00 | 7,170.00 | 7,360.00 | 7,360.00 | 77,355 |
| 2025-04-14 | 7,150.00 | 7,280.00 | 7,020.00 | 7,170.00 | 7,170.00 | 79,388 |
| 2025-04-11 | 6,820.00 | 7,030.00 | 6,760.00 | 7,010.00 | 7,010.00 | 58,476 |
| 2025-04-10 | 7,000.00 | 7,000.00 | 6,770.00 | 6,910.00 | 6,910.00 | 53,504 |
| 2025-04-09 | 6,480.00 | 6,680.00 | 6,420.00 | 6,500.00 | 6,500.00 | 66,152 |
| 2025-04-08 | 6,890.00 | 6,890.00 | 6,460.00 | 6,600.00 | 6,600.00 | 93,815 |
| 2025-04-07 | 6,800.00 | 6,800.00 | 6,490.00 | 6,660.00 | 6,660.00 | 202,001 |
| 2025-04-04 | 7,110.00 | 7,270.00 | 6,810.00 | 7,070.00 | 7,070.00 | 139,719 |
| 2025-04-03 | 7,100.00 | 7,300.00 | 7,030.00 | 7,300.00 | 7,300.00 | 82,196 |
| 2025-04-02 | 7,500.00 | 7,690.00 | 7,250.00 | 7,300.00 | 7,300.00 | 103,906 |
| 2025-04-01 | 7,500.00 | 7,700.00 | 7,290.00 | 7,480.00 | 7,480.00 | 138,750 |
| 2025-03-31 | 7,700.00 | 7,700.00 | 7,180.00 | 7,380.00 | 7,380.00 | 80,748 |
| 2025-03-28 | 7,990.00 | 8,030.00 | 7,540.00 | 7,770.00 | 7,770.00 | 203,407 |
| 2025-03-27 | 8,230.00 | 8,230.00 | 7,950.00 | 7,980.00 | 7,980.00 | 120,803 |
| 2025-03-26 | 8,110.00 | 8,410.00 | 8,030.00 | 8,340.00 | 8,340.00 | 200,746 |
| 2025-03-25 | 8,380.00 | 8,470.00 | 8,010.00 | 8,090.00 | 8,090.00 | 151,815 |
| 2025-03-24 | 8,520.00 | 8,530.00 | 8,310.00 | 8,380.00 | 8,380.00 | 119,621 |
| 2025-03-21 | 8,490.00 | 8,600.00 | 8,310.00 | 8,530.00 | 8,530.00 | 146,104 |
| 2025-03-20 | 8,310.00 | 8,640.00 | 8,280.00 | 8,530.00 | 8,530.00 | 302,464 |
| 2025-03-19 | 8,150.00 | 8,410.00 | 8,110.00 | 8,250.00 | 8,250.00 | 260,037 |
| 2025-03-18 | 8,340.00 | 8,380.00 | 8,110.00 | 8,200.00 | 8,200.00 | 184,081 |
| 2025-03-17 | 8,410.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 387,474 |
| 2025-03-14 | 7,530.00 | 8,290.00 | 7,530.00 | 8,240.00 | 8,240.00 | 622,828 |
| 2025-03-13 | 7,680.00 | 7,730.00 | 7,370.00 | 7,430.00 | 7,430.00 | 172,887 |
| 2025-03-12 | 7,170.00 | 7,620.00 | 7,030.00 | 7,550.00 | 7,550.00 | 258,499 |
| 2025-03-11 | 6,740.00 | 7,220.00 | 6,720.00 | 7,170.00 | 7,170.00 | 142,392 |
| 2025-03-10 | 6,850.00 | 7,140.00 | 6,750.00 | 6,980.00 | 6,980.00 | 168,283 |
| 2025-03-07 | 6,820.00 | 7,080.00 | 6,750.00 | 6,810.00 | 6,810.00 | 125,733 |
| 2025-03-06 | 7,030.00 | 7,130.00 | 6,750.00 | 6,820.00 | 6,820.00 | 146,873 |
| 2025-03-05 | 7,160.00 | 7,250.00 | 6,950.00 | 7,030.00 | 7,030.00 | 184,144 |
| 2025-03-04 | 7,170.00 | 7,170.00 | 6,830.00 | 7,020.00 | 7,020.00 | 125,103 |
| 2025-02-28 | 7,330.00 | 7,510.00 | 7,050.00 | 7,170.00 | 7,170.00 | 318,393 |
| 2025-02-27 | 7,420.00 | 7,540.00 | 7,200.00 | 7,460.00 | 7,460.00 | 159,528 |
| 2025-02-26 | 7,450.00 | 7,510.00 | 7,290.00 | 7,390.00 | 7,390.00 | 198,383 |
| 2025-02-25 | 7,740.00 | 7,900.00 | 7,310.00 | 7,370.00 | 7,370.00 | 373,947 |
| 2025-02-24 | 7,840.00 | 8,000.00 | 7,770.00 | 7,800.00 | 7,800.00 | 99,677 |
| 2025-02-21 | 7,890.00 | 8,000.00 | 7,720.00 | 8,000.00 | 8,000.00 | 175,455 |
| 2025-02-20 | 8,180.00 | 8,190.00 | 7,870.00 | 7,980.00 | 7,980.00 | 208,244 |
| 2025-02-19 | 8,000.00 | 8,220.00 | 7,960.00 | 8,200.00 | 8,200.00 | 193,867 |
| 2025-02-18 | 7,850.00 | 8,330.00 | 7,720.00 | 7,990.00 | 7,990.00 | 435,261 |
| 2025-02-17 | 7,450.00 | 8,000.00 | 7,350.00 | 7,860.00 | 7,860.00 | 454,550 |
| 2025-02-14 | 7,070.00 | 7,600.00 | 7,010.00 | 7,440.00 | 7,440.00 | 291,858 |
| 2025-02-13 | 6,730.00 | 7,350.00 | 6,730.00 | 7,050.00 | 7,050.00 | 258,285 |
| 2025-02-12 | 6,850.00 | 6,850.00 | 6,600.00 | 6,720.00 | 6,720.00 | 94,185 |
| 2025-02-11 | 6,850.00 | 6,970.00 | 6,730.00 | 6,810.00 | 6,810.00 | 65,568 |
| 2025-02-10 | 6,610.00 | 6,950.00 | 6,430.00 | 6,870.00 | 6,870.00 | 176,895 |
| 2025-02-07 | 6,500.00 | 6,800.00 | 6,420.00 | 6,690.00 | 6,690.00 | 124,639 |
| 2025-02-06 | 6,490.00 | 6,500.00 | 6,370.00 | 6,490.00 | 6,490.00 | 95,342 |
| 2025-02-05 | 6,430.00 | 6,570.00 | 6,410.00 | 6,490.00 | 6,490.00 | 54,659 |
| 2025-02-04 | 6,070.00 | 6,420.00 | 6,070.00 | 6,400.00 | 6,400.00 | 124,436 |
| 2025-02-03 | 6,150.00 | 6,150.00 | 5,810.00 | 5,880.00 | 5,880.00 | 129,701 |
| 2025-01-31 | 6,630.00 | 6,660.00 | 6,100.00 | 6,220.00 | 6,220.00 | 352,665 |
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.