Iones Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,300.00 | 12,680.00 | 12,000.00 | 12,450.00 | 12,450.00 | 119,414 |
| 2026-10-16 | 12,950.00 | 13,160.00 | 12,310.00 | 12,890.00 | 12,890.00 | 118,917 |
| 2026-10-15 | 13,070.00 | 13,090.00 | 12,130.00 | 12,470.00 | 12,470.00 | 195,332 |
| 2026-10-14 | 14,780.00 | 14,920.00 | 13,720.00 | 13,860.00 | 13,860.00 | 282,319 |
| 2026-10-13 | 14,110.00 | 15,200.00 | 14,000.00 | 14,610.00 | 14,610.00 | 257,131 |
| 2026-10-12 | 15,010.00 | 16,300.00 | 14,600.00 | 14,670.00 | 14,670.00 | 499,515 |
| 2026-10-08 | 14,600.00 | 15,200.00 | 14,540.00 | 14,650.00 | 14,650.00 | 158,280 |
| 2026-10-07 | 15,050.00 | 15,060.00 | 14,510.00 | 14,630.00 | 14,630.00 | 177,642 |
| 2026-10-06 | 15,550.00 | 15,690.00 | 15,150.00 | 15,350.00 | 15,350.00 | 90,055 |
| 2026-10-02 | 15,620.00 | 16,110.00 | 15,400.00 | 15,420.00 | 15,420.00 | 226,351 |
| 2026-10-01 | 14,770.00 | 15,890.00 | 14,770.00 | 15,670.00 | 15,670.00 | 299,326 |
| 2026-09-30 | 15,140.00 | 15,350.00 | 14,790.00 | 14,900.00 | 14,900.00 | 236,900 |
| 2026-09-29 | 14,580.00 | 15,410.00 | 14,570.00 | 15,110.00 | 15,110.00 | 245,245 |
| 2026-09-28 | 14,420.00 | 15,160.00 | 14,230.00 | 14,900.00 | 14,900.00 | 346,118 |
| 2026-09-23 | 13,780.00 | 14,860.00 | 13,540.00 | 14,770.00 | 14,770.00 | 479,998 |
| 2026-09-22 | 14,090.00 | 14,090.00 | 13,200.00 | 13,530.00 | 13,530.00 | 105,857 |
| 2026-09-21 | 12,630.00 | 13,870.00 | 12,630.00 | 13,870.00 | 13,870.00 | 346,051 |
| 2026-09-18 | 12,640.00 | 12,690.00 | 12,470.00 | 12,610.00 | 12,610.00 | 82,798 |
| 2026-09-17 | 12,280.00 | 12,500.00 | 12,150.00 | 12,280.00 | 12,280.00 | 99,116 |
| 2026-09-16 | 12,290.00 | 12,440.00 | 11,870.00 | 12,280.00 | 12,280.00 | 113,773 |
| 2026-09-15 | 12,050.00 | 12,350.00 | 11,880.00 | 12,080.00 | 12,080.00 | 85,546 |
| 2026-09-14 | 12,500.00 | 12,750.00 | 12,150.00 | 12,240.00 | 12,240.00 | 314,035 |
| 2026-09-11 | 12,370.00 | 13,470.00 | 12,300.00 | 12,890.00 | 12,890.00 | 364,812 |
| 2026-09-10 | 12,770.00 | 13,130.00 | 12,500.00 | 12,650.00 | 12,650.00 | 128,426 |
| 2026-09-09 | 13,160.00 | 13,440.00 | 12,650.00 | 12,670.00 | 12,670.00 | 138,369 |
| 2026-09-08 | 13,860.00 | 13,880.00 | 13,050.00 | 13,060.00 | 13,060.00 | 156,817 |
| 2026-09-07 | 13,610.00 | 14,000.00 | 13,510.00 | 13,880.00 | 13,880.00 | 293,838 |
| 2026-09-04 | 13,280.00 | 13,630.00 | 12,700.00 | 13,350.00 | 13,350.00 | 218,892 |
| 2026-09-03 | 13,070.00 | 13,730.00 | 12,660.00 | 13,070.00 | 13,070.00 | 261,954 |
| 2026-09-02 | 12,400.00 | 13,720.00 | 12,290.00 | 13,140.00 | 13,140.00 | 358,405 |
| 2026-09-01 | 13,060.00 | 13,190.00 | 12,650.00 | 12,660.00 | 12,660.00 | 127,830 |
| 2026-08-31 | 12,860.00 | 13,300.00 | 12,350.00 | 13,300.00 | 13,300.00 | 132,605 |
| 2026-08-28 | 13,130.00 | 13,360.00 | 12,890.00 | 13,020.00 | 13,020.00 | 118,163 |
| 2026-08-27 | 13,880.00 | 13,980.00 | 13,000.00 | 13,300.00 | 13,300.00 | 151,286 |
| 2026-08-26 | 13,500.00 | 13,860.00 | 13,380.00 | 13,590.00 | 13,590.00 | 147,433 |
| 2026-08-25 | 12,640.00 | 13,960.00 | 12,440.00 | 13,810.00 | 13,810.00 | 225,693 |
| 2026-08-24 | 12,230.00 | 13,140.00 | 12,220.00 | 13,000.00 | 13,000.00 | 354,883 |
| 2026-08-21 | 12,400.00 | 12,500.00 | 11,550.00 | 12,190.00 | 12,190.00 | 271,452 |
| 2026-08-20 | 12,190.00 | 12,780.00 | 12,090.00 | 12,570.00 | 12,570.00 | 215,385 |
| 2026-08-19 | 11,450.00 | 12,900.00 | 11,400.00 | 11,930.00 | 11,930.00 | 653,038 |
| 2026-08-18 | 11,970.00 | 13,480.00 | 11,700.00 | 12,300.00 | 12,300.00 | 681,297 |
| 2026-08-14 | 12,040.00 | 12,270.00 | 11,500.00 | 11,780.00 | 11,780.00 | 220,254 |
| 2026-08-13 | 12,470.00 | 12,800.00 | 11,950.00 | 12,040.00 | 12,040.00 | 403,008 |
| 2026-08-12 | 12,450.00 | 12,740.00 | 12,060.00 | 12,500.00 | 12,500.00 | 437,250 |
| 2026-08-11 | 11,540.00 | 12,420.00 | 11,430.00 | 12,210.00 | 12,210.00 | 713,123 |
| 2026-08-10 | 9,800.00 | 11,930.00 | 9,640.00 | 11,480.00 | 11,480.00 | 1,096,839 |
| 2026-08-07 | 9,560.00 | 10,230.00 | 9,270.00 | 9,640.00 | 9,640.00 | 229,922 |
| 2026-08-06 | 9,650.00 | 9,650.00 | 9,120.00 | 9,370.00 | 9,370.00 | 119,146 |
| 2026-08-05 | 9,600.00 | 9,600.00 | 9,150.00 | 9,400.00 | 9,400.00 | 151,703 |
| 2026-08-04 | 9,010.00 | 9,340.00 | 8,750.00 | 9,100.00 | 9,100.00 | 217,925 |
| 2026-08-03 | 8,500.00 | 9,230.00 | 8,370.00 | 8,890.00 | 8,890.00 | 209,227 |
| 2026-07-31 | 7,750.00 | 8,540.00 | 7,750.00 | 8,540.00 | 8,540.00 | 304,568 |
| 2026-07-30 | 7,400.00 | 7,900.00 | 7,050.00 | 7,250.00 | 7,250.00 | 683,339 |
| 2026-07-29 | 8,820.00 | 8,940.00 | 7,180.00 | 7,640.00 | 7,640.00 | 937,371 |
| 2026-07-28 | 9,970.00 | 10,180.00 | 8,610.00 | 8,800.00 | 8,800.00 | 881,541 |
| 2026-07-27 | 10,150.00 | 10,520.00 | 9,950.00 | 10,450.00 | 10,450.00 | 283,422 |
| 2026-07-24 | 11,100.00 | 11,110.00 | 9,820.00 | 9,980.00 | 9,980.00 | 782,064 |
| 2026-07-23 | 11,700.00 | 12,200.00 | 11,560.00 | 11,800.00 | 11,800.00 | 203,671 |
| 2026-07-22 | 12,130.00 | 12,350.00 | 11,490.00 | 11,540.00 | 11,540.00 | 142,128 |
| 2026-07-21 | 11,470.00 | 11,680.00 | 11,200.00 | 11,650.00 | 11,650.00 | 122,507 |
Page 1 of 21 · 1,213 trading daysOlder →
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.