Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,820.00 | 7,040.00 | 6,730.00 | 6,910.00 | 6,910.00 | 139,255 |
| 2024-10-25 | 6,930.00 | 6,990.00 | 6,760.00 | 6,820.00 | 6,820.00 | 71,468 |
| 2024-10-24 | 7,130.00 | 7,190.00 | 6,930.00 | 6,930.00 | 6,930.00 | 48,526 |
| 2024-10-23 | 6,920.00 | 7,250.00 | 6,840.00 | 7,200.00 | 7,200.00 | 83,646 |
| 2024-10-22 | 7,170.00 | 7,180.00 | 6,890.00 | 6,920.00 | 6,920.00 | 91,014 |
| 2024-10-21 | 7,200.00 | 7,270.00 | 7,100.00 | 7,150.00 | 7,150.00 | 85,708 |
| 2024-10-18 | 7,630.00 | 7,630.00 | 7,120.00 | 7,170.00 | 7,170.00 | 179,651 |
| 2024-10-17 | 7,550.00 | 7,590.00 | 7,400.00 | 7,560.00 | 7,560.00 | 65,815 |
| 2024-10-16 | 7,710.00 | 7,710.00 | 7,320.00 | 7,470.00 | 7,470.00 | 335,523 |
| 2024-10-15 | 7,860.00 | 8,150.00 | 7,750.00 | 7,850.00 | 7,850.00 | 173,037 |
| 2024-10-14 | 7,840.00 | 8,160.00 | 7,650.00 | 7,800.00 | 7,800.00 | 109,478 |
| 2024-10-11 | 7,880.00 | 8,090.00 | 7,840.00 | 7,860.00 | 7,860.00 | 61,543 |
| 2024-10-10 | 8,050.00 | 8,120.00 | 7,840.00 | 7,880.00 | 7,880.00 | 69,488 |
| 2024-10-08 | 8,240.00 | 8,340.00 | 8,000.00 | 8,000.00 | 8,000.00 | 56,999 |
| 2024-10-07 | 8,290.00 | 8,350.00 | 8,180.00 | 8,330.00 | 8,330.00 | 50,554 |
| 2024-10-04 | 8,250.00 | 8,400.00 | 8,240.00 | 8,280.00 | 8,280.00 | 36,257 |
| 2024-10-02 | 8,330.00 | 8,380.00 | 8,160.00 | 8,220.00 | 8,220.00 | 45,494 |
| 2024-09-30 | 8,570.00 | 8,640.00 | 8,340.00 | 8,460.00 | 8,460.00 | 46,178 |
| 2024-09-27 | 8,660.00 | 8,790.00 | 8,470.00 | 8,640.00 | 8,640.00 | 54,239 |
| 2024-09-26 | 8,390.00 | 8,760.00 | 8,300.00 | 8,670.00 | 8,670.00 | 143,471 |
| 2024-09-25 | 8,240.00 | 8,370.00 | 8,130.00 | 8,200.00 | 8,200.00 | 144,943 |
| 2024-09-24 | 7,910.00 | 8,180.00 | 7,870.00 | 8,180.00 | 8,180.00 | 54,944 |
| 2024-09-23 | 7,720.00 | 8,010.00 | 7,610.00 | 7,920.00 | 7,920.00 | 55,106 |
| 2024-09-20 | 7,890.00 | 7,960.00 | 7,640.00 | 7,720.00 | 7,720.00 | 63,996 |
| 2024-09-19 | 7,980.00 | 7,990.00 | 7,480.00 | 7,700.00 | 7,700.00 | 121,816 |
| 2024-09-13 | 8,200.00 | 8,200.00 | 7,890.00 | 7,890.00 | 7,890.00 | 128,689 |
| 2024-09-12 | 8,040.00 | 8,310.00 | 8,030.00 | 8,190.00 | 8,190.00 | 74,959 |
| 2024-09-11 | 7,780.00 | 8,020.00 | 7,780.00 | 7,900.00 | 7,900.00 | 45,304 |
| 2024-09-10 | 8,180.00 | 8,180.00 | 7,790.00 | 7,920.00 | 7,920.00 | 107,588 |
| 2024-09-09 | 7,860.00 | 8,110.00 | 7,740.00 | 8,100.00 | 8,100.00 | 83,063 |
| 2024-09-06 | 8,470.00 | 8,470.00 | 7,900.00 | 8,000.00 | 8,000.00 | 265,503 |
| 2024-09-05 | 8,310.00 | 8,470.00 | 8,070.00 | 8,300.00 | 8,300.00 | 331,392 |
| 2024-09-04 | 8,310.00 | 8,600.00 | 8,220.00 | 8,340.00 | 8,340.00 | 179,294 |
| 2024-09-03 | 8,860.00 | 9,010.00 | 8,790.00 | 8,850.00 | 8,850.00 | 97,009 |
| 2024-09-02 | 9,190.00 | 9,190.00 | 8,670.00 | 8,900.00 | 8,900.00 | 325,679 |
| 2024-08-30 | 9,320.00 | 9,340.00 | 9,130.00 | 9,250.00 | 9,250.00 | 90,003 |
| 2024-08-29 | 9,330.00 | 9,410.00 | 8,950.00 | 9,250.00 | 9,250.00 | 283,993 |
| 2024-08-28 | 9,630.00 | 9,700.00 | 9,240.00 | 9,630.00 | 9,630.00 | 135,694 |
| 2024-08-27 | 9,700.00 | 9,700.00 | 9,300.00 | 9,590.00 | 9,590.00 | 97,289 |
| 2024-08-26 | 10,130.00 | 10,140.00 | 9,500.00 | 9,690.00 | 9,690.00 | 195,115 |
| 2024-08-23 | 9,980.00 | 10,110.00 | 9,820.00 | 10,050.00 | 10,050.00 | 103,789 |
| 2024-08-22 | 10,460.00 | 10,480.00 | 10,020.00 | 10,090.00 | 10,090.00 | 162,708 |
| 2024-08-21 | 10,500.00 | 10,640.00 | 10,420.00 | 10,460.00 | 10,460.00 | 52,361 |
| 2024-08-20 | 10,480.00 | 10,650.00 | 10,400.00 | 10,560.00 | 10,560.00 | 73,727 |
| 2024-08-19 | 10,760.00 | 10,760.00 | 10,310.00 | 10,450.00 | 10,450.00 | 107,514 |
| 2024-08-16 | 10,570.00 | 10,900.00 | 10,520.00 | 10,760.00 | 10,760.00 | 92,003 |
| 2024-08-14 | 10,350.00 | 10,580.00 | 10,220.00 | 10,360.00 | 10,360.00 | 128,961 |
| 2024-08-13 | 10,160.00 | 10,390.00 | 9,920.00 | 10,230.00 | 10,230.00 | 103,716 |
| 2024-08-12 | 10,110.00 | 10,380.00 | 10,100.00 | 10,230.00 | 10,230.00 | 76,701 |
| 2024-08-09 | 10,250.00 | 10,410.00 | 10,000.00 | 10,200.00 | 10,200.00 | 81,060 |
| 2024-08-08 | 9,990.00 | 10,230.00 | 9,910.00 | 9,950.00 | 9,950.00 | 94,521 |
| 2024-08-07 | 9,810.00 | 10,390.00 | 9,730.00 | 10,230.00 | 10,230.00 | 125,240 |
| 2024-08-06 | 9,650.00 | 10,290.00 | 9,650.00 | 9,800.00 | 9,800.00 | 199,956 |
| 2024-08-05 | 10,300.00 | 10,450.00 | 9,120.00 | 9,560.00 | 9,560.00 | 352,745 |
| 2024-08-02 | 10,970.00 | 11,150.00 | 10,520.00 | 10,780.00 | 10,780.00 | 210,892 |
| 2024-08-01 | 11,430.00 | 11,680.00 | 11,390.00 | 11,400.00 | 11,400.00 | 188,937 |
| 2024-07-31 | 10,980.00 | 11,330.00 | 10,720.00 | 11,290.00 | 11,290.00 | 163,491 |
| 2024-07-30 | 10,800.00 | 11,180.00 | 10,500.00 | 11,090.00 | 11,090.00 | 217,861 |
| 2024-07-29 | 10,120.00 | 10,860.00 | 10,110.00 | 10,780.00 | 10,780.00 | 229,282 |
| 2024-07-26 | 10,200.00 | 10,420.00 | 10,060.00 | 10,100.00 | 10,100.00 | 219,203 |
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.