Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,800.00 | 23,300.00 | 21,800.00 | 22,700.00 | 22,700.00 | 59,991 |
| 2024-04-25 | 22,100.00 | 22,450.00 | 21,750.00 | 21,800.00 | 21,800.00 | 20,155 |
| 2024-04-24 | 22,250.00 | 22,300.00 | 22,050.00 | 22,300.00 | 22,300.00 | 16,537 |
| 2024-04-23 | 21,900.00 | 22,200.00 | 21,700.00 | 22,050.00 | 22,050.00 | 12,600 |
| 2024-04-22 | 21,550.00 | 22,000.00 | 21,550.00 | 21,900.00 | 21,900.00 | 17,228 |
| 2024-04-19 | 21,800.00 | 21,950.00 | 21,000.00 | 21,300.00 | 21,300.00 | 40,550 |
| 2024-04-18 | 21,400.00 | 22,350.00 | 21,350.00 | 22,150.00 | 22,150.00 | 16,590 |
| 2024-04-17 | 21,350.00 | 21,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | 17,453 |
| 2024-04-16 | 21,500.00 | 21,900.00 | 21,450.00 | 21,450.00 | 21,450.00 | 32,354 |
| 2024-04-15 | 22,650.00 | 22,650.00 | 21,700.00 | 21,950.00 | 21,950.00 | 44,636 |
| 2024-04-12 | 22,600.00 | 22,900.00 | 22,550.00 | 22,600.00 | 22,600.00 | 27,592 |
| 2024-04-11 | 22,700.00 | 23,050.00 | 22,550.00 | 22,800.00 | 22,800.00 | 34,227 |
| 2024-04-09 | 22,850.00 | 23,200.00 | 22,800.00 | 22,950.00 | 22,950.00 | 15,931 |
| 2024-04-08 | 22,850.00 | 23,100.00 | 22,650.00 | 22,750.00 | 22,750.00 | 23,342 |
| 2024-04-05 | 22,900.00 | 23,350.00 | 22,850.00 | 22,850.00 | 22,850.00 | 29,592 |
| 2024-04-04 | 23,950.00 | 23,950.00 | 23,000.00 | 23,000.00 | 23,000.00 | 40,229 |
| 2024-04-03 | 24,300.00 | 24,300.00 | 23,600.00 | 23,600.00 | 23,600.00 | 36,931 |
| 2024-04-02 | 24,500.00 | 24,650.00 | 24,200.00 | 24,550.00 | 24,550.00 | 28,650 |
| 2024-04-01 | 24,900.00 | 24,900.00 | 24,550.00 | 24,700.00 | 24,700.00 | 15,616 |
| 2024-03-29 | 25,300.00 | 25,300.00 | 24,550.00 | 24,600.00 | 24,600.00 | 26,385 |
| 2024-03-28 | 24,950.00 | 25,350.00 | 24,700.00 | 25,050.00 | 25,050.00 | 35,018 |
| 2024-03-27 | 24,650.00 | 25,150.00 | 24,550.00 | 25,000.00 | 25,000.00 | 29,453 |
| 2024-03-26 | 24,600.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,850.00 | 31,336 |
| 2024-03-25 | 24,300.00 | 24,800.00 | 24,250.00 | 24,600.00 | 24,600.00 | 24,649 |
| 2024-03-22 | 24,050.00 | 24,900.00 | 24,050.00 | 24,300.00 | 24,300.00 | 40,762 |
| 2024-03-21 | 24,500.00 | 24,500.00 | 24,100.00 | 24,250.00 | 24,250.00 | 41,029 |
| 2024-03-20 | 23,950.00 | 24,250.00 | 23,700.00 | 24,150.00 | 24,150.00 | 30,386 |
| 2024-03-19 | 24,100.00 | 24,400.00 | 23,650.00 | 23,750.00 | 23,750.00 | 26,004 |
| 2024-03-18 | 24,600.00 | 24,600.00 | 24,200.00 | 24,300.00 | 24,300.00 | 33,391 |
| 2024-03-15 | 24,000.00 | 24,350.00 | 23,400.00 | 24,350.00 | 24,350.00 | 53,376 |
| 2024-03-14 | 23,350.00 | 23,950.00 | 23,350.00 | 23,850.00 | 23,850.00 | 35,065 |
| 2024-03-13 | 23,200.00 | 23,600.00 | 23,100.00 | 23,350.00 | 23,350.00 | 21,740 |
| 2024-03-12 | 23,100.00 | 23,500.00 | 22,900.00 | 23,200.00 | 23,200.00 | 42,186 |
| 2024-03-11 | 23,250.00 | 23,500.00 | 22,850.00 | 23,100.00 | 23,100.00 | 22,777 |
| 2024-03-08 | 23,550.00 | 23,700.00 | 23,150.00 | 23,450.00 | 23,450.00 | 21,420 |
| 2024-03-07 | 23,300.00 | 23,800.00 | 23,000.00 | 23,050.00 | 23,050.00 | 28,314 |
| 2024-03-06 | 23,800.00 | 23,800.00 | 23,300.00 | 23,300.00 | 23,300.00 | 32,148 |
| 2024-03-05 | 23,350.00 | 24,700.00 | 23,250.00 | 23,850.00 | 23,850.00 | 40,011 |
| 2024-03-04 | 23,550.00 | 25,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | 32,869 |
| 2024-02-29 | 24,150.00 | 24,550.00 | 23,500.00 | 23,500.00 | 23,500.00 | 50,319 |
| 2024-02-28 | 24,250.00 | 25,150.00 | 24,100.00 | 24,350.00 | 24,350.00 | 23,300 |
| 2024-02-27 | 24,150.00 | 24,600.00 | 23,950.00 | 24,200.00 | 24,200.00 | 19,534 |
| 2024-02-26 | 24,300.00 | 24,800.00 | 23,650.00 | 24,350.00 | 24,350.00 | 33,401 |
| 2024-02-23 | 24,850.00 | 25,050.00 | 24,300.00 | 24,300.00 | 24,300.00 | 23,638 |
| 2024-02-22 | 25,300.00 | 25,300.00 | 24,650.00 | 24,850.00 | 24,850.00 | 24,717 |
| 2024-02-21 | 25,200.00 | 25,350.00 | 24,500.00 | 25,000.00 | 25,000.00 | 21,160 |
| 2024-02-20 | 25,050.00 | 25,350.00 | 24,800.00 | 25,000.00 | 25,000.00 | 19,422 |
| 2024-02-19 | 25,000.00 | 25,500.00 | 24,800.00 | 25,050.00 | 25,050.00 | 26,005 |
| 2024-02-16 | 25,300.00 | 25,300.00 | 24,850.00 | 25,000.00 | 25,000.00 | 27,418 |
| 2024-02-15 | 25,100.00 | 25,100.00 | 24,600.00 | 24,700.00 | 24,700.00 | 16,038 |
| 2024-02-14 | 24,350.00 | 25,000.00 | 24,200.00 | 24,900.00 | 24,900.00 | 25,635 |
| 2024-02-13 | 24,050.00 | 24,800.00 | 24,050.00 | 24,800.00 | 24,800.00 | 36,065 |
| 2024-02-08 | 24,000.00 | 24,200.00 | 23,500.00 | 23,950.00 | 23,950.00 | 26,651 |
| 2024-02-07 | 23,500.00 | 24,150.00 | 23,450.00 | 23,600.00 | 23,600.00 | 23,689 |
| 2024-02-06 | 22,750.00 | 23,500.00 | 22,750.00 | 23,500.00 | 23,500.00 | 20,350 |
| 2024-02-05 | 23,300.00 | 23,850.00 | 22,650.00 | 23,200.00 | 23,200.00 | 41,453 |
| 2024-02-02 | 23,400.00 | 23,950.00 | 23,150.00 | 23,500.00 | 23,500.00 | 41,143 |
| 2024-02-01 | 22,750.00 | 23,450.00 | 22,500.00 | 23,100.00 | 23,100.00 | 24,218 |
| 2024-01-31 | 23,350.00 | 23,450.00 | 22,800.00 | 22,850.00 | 22,850.00 | 33,622 |
| 2024-01-30 | 23,700.00 | 24,350.00 | 23,400.00 | 23,500.00 | 23,500.00 | 26,584 |
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.