Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 23,700.00 | 24,350.00 | 23,400.00 | 23,500.00 | 23,500.00 | 26,584 |
| 2024-01-29 | 24,650.00 | 24,650.00 | 23,750.00 | 23,800.00 | 23,800.00 | 31,627 |
| 2024-01-26 | 24,250.00 | 24,600.00 | 23,800.00 | 24,100.00 | 24,100.00 | 31,202 |
| 2024-01-25 | 25,050.00 | 25,100.00 | 24,100.00 | 24,300.00 | 24,300.00 | 57,450 |
| 2024-01-24 | 25,550.00 | 25,800.00 | 25,100.00 | 25,200.00 | 25,200.00 | 28,677 |
| 2024-01-23 | 25,450.00 | 25,950.00 | 25,250.00 | 25,550.00 | 25,550.00 | 22,262 |
| 2024-01-22 | 25,950.00 | 26,450.00 | 25,050.00 | 25,350.00 | 25,350.00 | 60,302 |
| 2024-01-19 | 25,950.00 | 26,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 34,231 |
| 2024-01-18 | 26,000.00 | 26,700.00 | 25,850.00 | 25,900.00 | 25,900.00 | 40,063 |
| 2024-01-17 | 26,750.00 | 26,800.00 | 25,600.00 | 25,850.00 | 25,850.00 | 47,541 |
| 2024-01-16 | 26,800.00 | 27,150.00 | 26,250.00 | 26,700.00 | 26,700.00 | 41,209 |
| 2024-01-15 | 25,600.00 | 27,450.00 | 25,400.00 | 27,050.00 | 27,050.00 | 102,973 |
| 2024-01-12 | 26,050.00 | 26,300.00 | 25,250.00 | 25,800.00 | 25,800.00 | 87,011 |
| 2024-01-11 | 26,800.00 | 27,400.00 | 26,500.00 | 26,500.00 | 26,500.00 | 99,755 |
| 2024-01-10 | 25,900.00 | 28,200.00 | 25,500.00 | 26,500.00 | 26,500.00 | 290,703 |
| 2024-01-09 | 25,450.00 | 26,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 33,699 |
| 2024-01-08 | 25,900.00 | 25,900.00 | 25,000.00 | 25,000.00 | 25,000.00 | 37,751 |
| 2024-01-05 | 25,450.00 | 26,100.00 | 25,250.00 | 25,750.00 | 25,750.00 | 29,707 |
| 2024-01-04 | 26,500.00 | 26,600.00 | 25,300.00 | 25,500.00 | 25,500.00 | 66,938 |
| 2024-01-03 | 26,250.00 | 26,900.00 | 26,050.00 | 26,650.00 | 26,650.00 | 81,133 |
| 2024-01-02 | 26,150.00 | 26,500.00 | 25,750.00 | 26,250.00 | 26,250.00 | 56,690 |
| 2023-12-28 | 26,600.00 | 26,700.00 | 26,000.00 | 26,350.00 | 26,350.00 | 97,517 |
| 2023-12-27 | 25,000.00 | 26,400.00 | 24,900.00 | 26,300.00 | 26,300.00 | 267,414 |
| 2023-12-26 | 24,750.00 | 25,000.00 | 24,200.00 | 24,200.00 | 24,200.00 | 51,706 |
| 2023-12-22 | 24,400.00 | 24,650.00 | 24,050.00 | 24,450.00 | 24,450.00 | 40,825 |
| 2023-12-21 | 24,000.00 | 24,350.00 | 23,650.00 | 24,150.00 | 24,150.00 | 33,899 |
| 2023-12-20 | 23,450.00 | 24,200.00 | 23,400.00 | 24,050.00 | 24,050.00 | 48,770 |
| 2023-12-19 | 22,950.00 | 23,400.00 | 22,900.00 | 23,250.00 | 23,250.00 | 18,698 |
| 2023-12-18 | 24,100.00 | 24,100.00 | 22,750.00 | 22,950.00 | 22,950.00 | 69,763 |
| 2023-12-15 | 24,600.00 | 25,000.00 | 23,750.00 | 23,850.00 | 23,850.00 | 107,659 |
| 2023-12-14 | 24,550.00 | 24,950.00 | 24,150.00 | 24,400.00 | 24,400.00 | 58,910 |
| 2023-12-13 | 24,500.00 | 24,950.00 | 24,000.00 | 24,150.00 | 24,150.00 | 40,355 |
| 2023-12-12 | 24,400.00 | 24,650.00 | 24,150.00 | 24,550.00 | 24,550.00 | 37,495 |
| 2023-12-11 | 24,250.00 | 24,450.00 | 23,700.00 | 24,200.00 | 24,200.00 | 23,435 |
| 2023-12-08 | 24,200.00 | 24,400.00 | 24,100.00 | 24,200.00 | 24,200.00 | 16,462 |
| 2023-12-07 | 23,850.00 | 24,300.00 | 23,750.00 | 24,150.00 | 24,150.00 | 20,458 |
| 2023-12-06 | 24,150.00 | 24,250.00 | 23,900.00 | 24,100.00 | 24,100.00 | 16,263 |
| 2023-12-05 | 23,950.00 | 24,400.00 | 23,800.00 | 23,950.00 | 23,950.00 | 34,995 |
| 2023-12-04 | 23,550.00 | 24,150.00 | 23,400.00 | 23,950.00 | 23,950.00 | 23,909 |
| 2023-12-01 | 23,150.00 | 23,850.00 | 23,050.00 | 23,550.00 | 23,550.00 | 27,209 |
| 2023-11-30 | 23,000.00 | 23,650.00 | 22,950.00 | 23,200.00 | 23,200.00 | 42,563 |
| 2023-11-29 | 23,600.00 | 23,700.00 | 22,950.00 | 23,000.00 | 23,000.00 | 34,092 |
| 2023-11-28 | 24,350.00 | 24,350.00 | 23,650.00 | 23,800.00 | 23,800.00 | 21,146 |
| 2023-11-27 | 24,100.00 | 24,400.00 | 23,600.00 | 24,200.00 | 24,200.00 | 33,315 |
| 2023-11-24 | 23,400.00 | 24,150.00 | 23,400.00 | 23,950.00 | 23,950.00 | 33,438 |
| 2023-11-23 | 23,600.00 | 23,650.00 | 23,200.00 | 23,400.00 | 23,400.00 | 20,618 |
| 2023-11-22 | 23,400.00 | 23,600.00 | 23,350.00 | 23,600.00 | 23,600.00 | 15,373 |
| 2023-11-21 | 23,800.00 | 23,900.00 | 23,300.00 | 23,400.00 | 23,400.00 | 23,876 |
| 2023-11-20 | 22,400.00 | 23,600.00 | 22,400.00 | 23,450.00 | 23,450.00 | 53,994 |
| 2023-11-17 | 22,750.00 | 22,900.00 | 22,200.00 | 22,400.00 | 22,400.00 | 15,816 |
| 2023-11-16 | 22,800.00 | 22,900.00 | 22,500.00 | 22,750.00 | 22,750.00 | 21,640 |
| 2023-11-15 | 22,450.00 | 22,900.00 | 22,100.00 | 22,750.00 | 22,750.00 | 43,872 |
| 2023-11-14 | 21,850.00 | 21,950.00 | 21,350.00 | 21,900.00 | 21,900.00 | 20,740 |
| 2023-11-13 | 21,300.00 | 21,700.00 | 20,850.00 | 21,000.00 | 21,000.00 | 18,857 |
| 2023-11-10 | 21,850.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | 21,411 |
| 2023-11-09 | 22,500.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,950.00 | 20,372 |
| 2023-11-08 | 21,950.00 | 22,500.00 | 21,800.00 | 22,300.00 | 22,300.00 | 34,826 |
| 2023-11-07 | 21,850.00 | 21,950.00 | 21,150.00 | 21,750.00 | 21,750.00 | 37,988 |
| 2023-11-06 | 21,000.00 | 21,950.00 | 20,700.00 | 21,950.00 | 21,950.00 | 86,784 |
| 2023-11-03 | 20,100.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,250.00 | 20,891 |
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.