Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20,350.00 | 20,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | 19,011 |
| 2024-07-24 | 20,450.00 | 21,000.00 | 20,450.00 | 20,950.00 | 20,950.00 | 14,447 |
| 2024-07-23 | 21,250.00 | 21,250.00 | 20,750.00 | 20,800.00 | 20,800.00 | 18,163 |
| 2024-07-22 | 21,400.00 | 21,500.00 | 20,900.00 | 20,950.00 | 20,950.00 | 31,009 |
| 2024-07-19 | 21,500.00 | 21,750.00 | 21,350.00 | 21,400.00 | 21,400.00 | 27,992 |
| 2024-07-18 | 22,050.00 | 22,050.00 | 21,350.00 | 21,800.00 | 21,800.00 | 27,017 |
| 2024-07-17 | 22,350.00 | 22,350.00 | 21,800.00 | 21,900.00 | 21,900.00 | 22,208 |
| 2024-07-16 | 22,400.00 | 22,550.00 | 21,900.00 | 22,050.00 | 22,050.00 | 24,282 |
| 2024-07-15 | 22,400.00 | 22,650.00 | 22,250.00 | 22,300.00 | 22,300.00 | 15,054 |
| 2024-07-12 | 22,200.00 | 22,550.00 | 22,100.00 | 22,400.00 | 22,400.00 | 24,318 |
| 2024-07-11 | 22,300.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | 21,526 |
| 2024-07-10 | 22,300.00 | 22,350.00 | 22,050.00 | 22,300.00 | 22,300.00 | 13,143 |
| 2024-07-09 | 22,200.00 | 22,650.00 | 22,200.00 | 22,500.00 | 22,500.00 | 13,632 |
| 2024-07-08 | 22,050.00 | 22,400.00 | 22,000.00 | 22,200.00 | 22,200.00 | 19,031 |
| 2024-07-05 | 22,000.00 | 22,500.00 | 22,000.00 | 22,050.00 | 22,050.00 | 35,468 |
| 2024-07-04 | 22,000.00 | 22,200.00 | 21,750.00 | 22,200.00 | 22,200.00 | 23,470 |
| 2024-07-03 | 21,600.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,750.00 | 19,320 |
| 2024-07-02 | 21,700.00 | 21,750.00 | 21,350.00 | 21,600.00 | 21,600.00 | 23,378 |
| 2024-07-01 | 21,700.00 | 22,050.00 | 21,550.00 | 21,950.00 | 21,950.00 | 17,782 |
| 2024-06-28 | 21,650.00 | 22,000.00 | 21,550.00 | 21,950.00 | 21,950.00 | 19,814 |
| 2024-06-27 | 21,900.00 | 22,150.00 | 21,550.00 | 21,600.00 | 21,600.00 | 33,736 |
| 2024-06-26 | 22,200.00 | 22,400.00 | 21,950.00 | 22,000.00 | 22,000.00 | 44,261 |
| 2024-06-25 | 22,550.00 | 22,850.00 | 22,250.00 | 22,400.00 | 22,400.00 | 17,762 |
| 2024-06-24 | 22,450.00 | 22,650.00 | 22,100.00 | 22,200.00 | 22,200.00 | 20,144 |
| 2024-06-21 | 22,950.00 | 23,200.00 | 22,300.00 | 22,500.00 | 22,500.00 | 68,749 |
| 2024-06-20 | 23,000.00 | 23,250.00 | 22,800.00 | 22,900.00 | 22,900.00 | 40,149 |
| 2024-06-19 | 23,050.00 | 23,450.00 | 22,850.00 | 22,850.00 | 22,850.00 | 66,279 |
| 2024-06-18 | 23,000.00 | 23,050.00 | 22,600.00 | 22,850.00 | 22,850.00 | 31,338 |
| 2024-06-17 | 22,500.00 | 23,100.00 | 22,500.00 | 22,700.00 | 22,700.00 | 40,943 |
| 2024-06-14 | 24,250.00 | 24,300.00 | 22,700.00 | 22,750.00 | 22,750.00 | 188,560 |
| 2024-06-13 | 25,050.00 | 25,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 53,815 |
| 2024-06-12 | 25,100.00 | 25,400.00 | 24,850.00 | 24,900.00 | 24,900.00 | 30,500 |
| 2024-06-11 | 25,000.00 | 25,500.00 | 24,700.00 | 25,050.00 | 25,050.00 | 39,989 |
| 2024-06-10 | 24,300.00 | 25,250.00 | 24,200.00 | 24,800.00 | 24,800.00 | 41,999 |
| 2024-06-07 | 24,250.00 | 24,900.00 | 24,250.00 | 24,500.00 | 24,500.00 | 45,666 |
| 2024-06-05 | 25,100.00 | 25,200.00 | 24,300.00 | 24,350.00 | 24,350.00 | 81,685 |
| 2024-06-04 | 25,300.00 | 26,200.00 | 24,850.00 | 25,000.00 | 25,000.00 | 108,593 |
| 2024-06-03 | 25,250.00 | 25,950.00 | 25,150.00 | 25,550.00 | 25,550.00 | 54,335 |
| 2024-05-31 | 25,650.00 | 26,250.00 | 24,950.00 | 24,950.00 | 24,950.00 | 178,695 |
| 2024-05-30 | 25,950.00 | 26,250.00 | 25,100.00 | 25,500.00 | 25,500.00 | 108,711 |
| 2024-05-29 | 27,150.00 | 27,150.00 | 25,650.00 | 26,250.00 | 26,250.00 | 153,464 |
| 2024-05-28 | 28,350.00 | 28,400.00 | 26,600.00 | 27,200.00 | 27,200.00 | 162,833 |
| 2024-05-27 | 26,750.00 | 27,750.00 | 26,000.00 | 27,600.00 | 27,600.00 | 329,454 |
| 2024-05-24 | 25,350.00 | 26,250.00 | 24,850.00 | 25,750.00 | 25,750.00 | 98,058 |
| 2024-05-23 | 24,750.00 | 26,700.00 | 24,300.00 | 25,950.00 | 25,950.00 | 358,449 |
| 2024-05-22 | 23,300.00 | 26,500.00 | 23,050.00 | 24,500.00 | 24,500.00 | 394,437 |
| 2024-05-21 | 23,050.00 | 23,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | 16,278 |
| 2024-05-20 | 24,000.00 | 24,000.00 | 23,150.00 | 23,250.00 | 23,250.00 | 29,899 |
| 2024-05-17 | 24,100.00 | 24,450.00 | 23,800.00 | 23,800.00 | 23,800.00 | 17,325 |
| 2024-05-16 | 23,700.00 | 24,800.00 | 23,700.00 | 24,350.00 | 24,350.00 | 62,940 |
| 2024-05-14 | 23,800.00 | 24,100.00 | 23,500.00 | 23,650.00 | 23,650.00 | 15,386 |
| 2024-05-13 | 24,000.00 | 24,200.00 | 23,450.00 | 23,450.00 | 23,450.00 | 26,464 |
| 2024-05-10 | 24,450.00 | 24,450.00 | 23,900.00 | 24,200.00 | 24,200.00 | 26,975 |
| 2024-05-09 | 24,200.00 | 24,400.00 | 23,950.00 | 24,150.00 | 24,150.00 | 26,368 |
| 2024-05-08 | 24,000.00 | 24,300.00 | 23,800.00 | 23,950.00 | 23,950.00 | 14,776 |
| 2024-05-07 | 24,200.00 | 24,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | 33,557 |
| 2024-05-03 | 23,600.00 | 24,200.00 | 23,600.00 | 24,000.00 | 24,000.00 | 45,190 |
| 2024-05-02 | 23,000.00 | 24,800.00 | 23,000.00 | 23,500.00 | 23,500.00 | 94,110 |
| 2024-04-30 | 23,900.00 | 23,950.00 | 23,100.00 | 23,400.00 | 23,400.00 | 35,024 |
| 2024-04-29 | 23,100.00 | 23,200.00 | 22,600.00 | 23,150.00 | 23,150.00 | 33,975 |
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.