Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,030.00 | 7,030.00 | 6,650.00 | 6,730.00 | 6,730.00 | 171,718 |
| 2025-01-22 | 6,970.00 | 7,130.00 | 6,750.00 | 7,050.00 | 7,050.00 | 125,047 |
| 2025-01-21 | 6,880.00 | 6,920.00 | 6,650.00 | 6,900.00 | 6,900.00 | 63,845 |
| 2025-01-20 | 6,690.00 | 6,810.00 | 6,580.00 | 6,790.00 | 6,790.00 | 78,308 |
| 2025-01-17 | 6,520.00 | 6,760.00 | 6,440.00 | 6,680.00 | 6,680.00 | 79,688 |
| 2025-01-16 | 6,520.00 | 6,720.00 | 6,190.00 | 6,490.00 | 6,490.00 | 163,990 |
| 2025-01-15 | 6,350.00 | 6,580.00 | 6,310.00 | 6,490.00 | 6,490.00 | 71,910 |
| 2025-01-14 | 6,320.00 | 6,370.00 | 6,250.00 | 6,340.00 | 6,340.00 | 45,415 |
| 2025-01-13 | 6,540.00 | 6,540.00 | 6,200.00 | 6,270.00 | 6,270.00 | 128,946 |
| 2025-01-10 | 6,690.00 | 6,750.00 | 6,500.00 | 6,570.00 | 6,570.00 | 79,863 |
| 2025-01-09 | 6,840.00 | 6,840.00 | 6,620.00 | 6,690.00 | 6,690.00 | 66,980 |
| 2025-01-08 | 6,580.00 | 6,870.00 | 6,500.00 | 6,840.00 | 6,840.00 | 85,108 |
| 2025-01-07 | 6,870.00 | 6,920.00 | 6,570.00 | 6,570.00 | 6,570.00 | 94,101 |
| 2025-01-06 | 6,600.00 | 6,910.00 | 6,600.00 | 6,860.00 | 6,860.00 | 106,042 |
| 2025-01-03 | 6,300.00 | 6,660.00 | 6,300.00 | 6,600.00 | 6,600.00 | 89,374 |
| 2025-01-02 | 6,410.00 | 6,430.00 | 6,290.00 | 6,350.00 | 6,350.00 | 29,015 |
| 2024-12-30 | 6,300.00 | 6,410.00 | 6,110.00 | 6,410.00 | 6,410.00 | 43,072 |
| 2024-12-27 | 6,240.00 | 6,460.00 | 6,210.00 | 6,300.00 | 6,300.00 | 37,887 |
| 2024-12-26 | 6,510.00 | 6,510.00 | 6,270.00 | 6,280.00 | 6,280.00 | 68,031 |
| 2024-12-24 | 6,500.00 | 6,550.00 | 6,370.00 | 6,420.00 | 6,420.00 | 47,467 |
| 2024-12-23 | 6,310.00 | 6,600.00 | 6,310.00 | 6,450.00 | 6,450.00 | 49,420 |
| 2024-12-20 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 75,818 |
| 2024-12-19 | 6,520.00 | 6,600.00 | 6,360.00 | 6,600.00 | 6,600.00 | 52,490 |
| 2024-12-18 | 6,570.00 | 6,640.00 | 6,480.00 | 6,620.00 | 6,620.00 | 40,154 |
| 2024-12-17 | 6,560.00 | 6,700.00 | 6,460.00 | 6,570.00 | 6,570.00 | 49,098 |
| 2024-12-16 | 6,400.00 | 6,590.00 | 6,350.00 | 6,590.00 | 6,590.00 | 85,438 |
| 2024-12-13 | 6,170.00 | 6,300.00 | 6,130.00 | 6,280.00 | 6,280.00 | 64,487 |
| 2024-12-12 | 6,230.00 | 6,260.00 | 6,010.00 | 6,170.00 | 6,170.00 | 79,825 |
| 2024-12-11 | 5,930.00 | 6,200.00 | 5,850.00 | 6,180.00 | 6,180.00 | 89,537 |
| 2024-12-10 | 5,480.00 | 5,930.00 | 5,480.00 | 5,930.00 | 5,930.00 | 88,041 |
| 2024-12-09 | 5,600.00 | 5,750.00 | 5,440.00 | 5,480.00 | 5,480.00 | 183,853 |
| 2024-12-06 | 5,640.00 | 5,880.00 | 5,350.00 | 5,790.00 | 5,790.00 | 228,690 |
| 2024-12-05 | 5,580.00 | 6,190.00 | 5,470.00 | 5,690.00 | 5,690.00 | 965,053 |
| 2024-12-04 | 5,550.00 | 6,790.00 | 5,440.00 | 5,580.00 | 5,580.00 | 835,468 |
| 2024-12-03 | 5,490.00 | 5,720.00 | 5,450.00 | 5,700.00 | 5,700.00 | 87,676 |
| 2024-12-02 | 5,780.00 | 5,780.00 | 5,420.00 | 5,430.00 | 5,430.00 | 148,578 |
| 2024-11-29 | 5,950.00 | 5,960.00 | 5,610.00 | 5,690.00 | 5,690.00 | 163,407 |
| 2024-11-28 | 6,010.00 | 6,020.00 | 5,900.00 | 5,960.00 | 5,960.00 | 61,113 |
| 2024-11-27 | 6,220.00 | 6,220.00 | 5,900.00 | 6,000.00 | 6,000.00 | 112,192 |
| 2024-11-26 | 6,220.00 | 6,230.00 | 5,980.00 | 6,220.00 | 6,220.00 | 52,518 |
| 2024-11-25 | 6,110.00 | 6,260.00 | 6,110.00 | 6,240.00 | 6,240.00 | 47,847 |
| 2024-11-22 | 6,030.00 | 6,240.00 | 6,020.00 | 6,130.00 | 6,130.00 | 61,895 |
| 2024-11-21 | 6,160.00 | 6,190.00 | 5,930.00 | 6,020.00 | 6,020.00 | 91,316 |
| 2024-11-20 | 6,210.00 | 6,250.00 | 6,100.00 | 6,160.00 | 6,160.00 | 44,621 |
| 2024-11-19 | 6,240.00 | 6,290.00 | 6,140.00 | 6,200.00 | 6,200.00 | 97,456 |
| 2024-11-18 | 6,390.00 | 6,460.00 | 6,200.00 | 6,240.00 | 6,240.00 | 45,364 |
| 2024-11-15 | 6,090.00 | 6,420.00 | 6,090.00 | 6,400.00 | 6,400.00 | 124,722 |
| 2024-11-14 | 6,230.00 | 6,410.00 | 6,120.00 | 6,130.00 | 6,130.00 | 84,480 |
| 2024-11-13 | 6,480.00 | 6,500.00 | 6,250.00 | 6,280.00 | 6,280.00 | 72,092 |
| 2024-11-12 | 6,460.00 | 6,530.00 | 6,210.00 | 6,480.00 | 6,480.00 | 115,196 |
| 2024-11-11 | 6,890.00 | 6,910.00 | 6,420.00 | 6,520.00 | 6,520.00 | 119,977 |
| 2024-11-08 | 6,970.00 | 7,120.00 | 6,810.00 | 6,890.00 | 6,890.00 | 65,631 |
| 2024-11-07 | 6,970.00 | 7,080.00 | 6,790.00 | 6,950.00 | 6,950.00 | 60,141 |
| 2024-11-06 | 7,160.00 | 7,210.00 | 6,910.00 | 6,970.00 | 6,970.00 | 77,735 |
| 2024-11-05 | 6,860.00 | 7,050.00 | 6,860.00 | 7,010.00 | 7,010.00 | 60,022 |
| 2024-11-04 | 6,750.00 | 7,010.00 | 6,750.00 | 6,960.00 | 6,960.00 | 106,276 |
| 2024-11-01 | 6,660.00 | 6,820.00 | 6,610.00 | 6,770.00 | 6,770.00 | 54,688 |
| 2024-10-31 | 6,650.00 | 6,900.00 | 6,480.00 | 6,770.00 | 6,770.00 | 98,471 |
| 2024-10-30 | 6,790.00 | 6,810.00 | 6,590.00 | 6,650.00 | 6,650.00 | 98,237 |
| 2024-10-29 | 6,990.00 | 6,990.00 | 6,580.00 | 6,790.00 | 6,790.00 | 69,154 |
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.