Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 19,480.00 | 20,150.00 | 19,480.00 | 20,100.00 | 20,100.00 | 31,282 |
| 2023-11-01 | 19,180.00 | 19,650.00 | 19,180.00 | 19,290.00 | 19,290.00 | 21,052 |
| 2023-10-31 | 19,890.00 | 20,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 31,988 |
| 2023-10-30 | 19,440.00 | 20,050.00 | 19,440.00 | 19,860.00 | 19,860.00 | 15,829 |
| 2023-10-27 | 19,350.00 | 20,250.00 | 19,350.00 | 19,890.00 | 19,890.00 | 24,915 |
| 2023-10-26 | 19,810.00 | 20,000.00 | 19,350.00 | 19,350.00 | 19,350.00 | 48,925 |
| 2023-10-25 | 20,500.00 | 20,500.00 | 19,960.00 | 20,150.00 | 20,150.00 | 23,001 |
| 2023-10-24 | 20,000.00 | 20,150.00 | 19,310.00 | 20,100.00 | 20,100.00 | 29,586 |
| 2023-10-23 | 19,560.00 | 20,150.00 | 19,500.00 | 20,000.00 | 20,000.00 | 30,376 |
| 2023-10-20 | 19,520.00 | 19,960.00 | 19,270.00 | 19,560.00 | 19,560.00 | 62,472 |
| 2023-10-19 | 20,600.00 | 20,600.00 | 19,710.00 | 19,990.00 | 19,990.00 | 65,243 |
| 2023-10-18 | 20,850.00 | 21,300.00 | 20,700.00 | 20,700.00 | 20,700.00 | 23,865 |
| 2023-10-17 | 20,950.00 | 21,300.00 | 20,850.00 | 21,100.00 | 21,100.00 | 40,980 |
| 2023-10-16 | 20,800.00 | 21,000.00 | 20,000.00 | 20,700.00 | 20,700.00 | 63,698 |
| 2023-10-13 | 21,500.00 | 21,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | 42,752 |
| 2023-10-12 | 21,450.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 36,481 |
| 2023-10-11 | 21,050.00 | 21,700.00 | 21,050.00 | 21,450.00 | 21,450.00 | 26,195 |
| 2023-10-10 | 21,400.00 | 21,800.00 | 20,950.00 | 21,050.00 | 21,050.00 | 35,036 |
| 2023-10-06 | 20,700.00 | 21,300.00 | 20,700.00 | 21,250.00 | 21,250.00 | 42,564 |
| 2023-10-05 | 21,250.00 | 21,800.00 | 20,650.00 | 20,650.00 | 20,650.00 | 48,756 |
| 2023-10-04 | 22,100.00 | 22,150.00 | 21,100.00 | 21,200.00 | 21,200.00 | 91,467 |
| 2023-09-27 | 22,150.00 | 22,750.00 | 21,900.00 | 22,600.00 | 22,600.00 | 41,807 |
| 2023-09-26 | 23,100.00 | 23,150.00 | 22,100.00 | 22,400.00 | 22,400.00 | 84,098 |
| 2023-09-25 | 23,400.00 | 23,600.00 | 22,950.00 | 23,050.00 | 23,050.00 | 48,955 |
| 2023-09-22 | 23,300.00 | 23,800.00 | 23,200.00 | 23,400.00 | 23,400.00 | 30,653 |
| 2023-09-21 | 24,400.00 | 24,900.00 | 23,400.00 | 23,700.00 | 23,700.00 | 55,890 |
| 2023-09-20 | 25,000.00 | 25,000.00 | 24,350.00 | 24,800.00 | 24,800.00 | 33,136 |
| 2023-09-19 | 25,000.00 | 25,250.00 | 24,600.00 | 24,600.00 | 24,600.00 | 38,475 |
| 2023-09-18 | 25,500.00 | 25,550.00 | 24,700.00 | 24,700.00 | 24,700.00 | 53,996 |
| 2023-09-15 | 24,150.00 | 25,800.00 | 24,000.00 | 25,500.00 | 25,500.00 | 217,624 |
| 2023-09-14 | 23,600.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | 56,162 |
| 2023-09-13 | 23,650.00 | 23,750.00 | 23,250.00 | 23,600.00 | 23,600.00 | 38,235 |
| 2023-09-12 | 24,300.00 | 24,500.00 | 23,350.00 | 23,700.00 | 23,700.00 | 48,052 |
| 2023-09-11 | 24,700.00 | 24,700.00 | 24,050.00 | 24,200.00 | 24,200.00 | 34,393 |
| 2023-09-08 | 23,550.00 | 24,050.00 | 23,550.00 | 24,050.00 | 24,050.00 | 24,996 |
| 2023-09-07 | 24,100.00 | 24,300.00 | 23,650.00 | 23,750.00 | 23,750.00 | 33,828 |
| 2023-09-06 | 24,400.00 | 24,700.00 | 24,100.00 | 24,250.00 | 24,250.00 | 29,988 |
| 2023-09-05 | 24,200.00 | 24,600.00 | 24,150.00 | 24,500.00 | 24,500.00 | 27,269 |
| 2023-09-04 | 24,250.00 | 24,500.00 | 24,100.00 | 24,350.00 | 24,350.00 | 32,580 |
| 2023-09-01 | 25,450.00 | 25,450.00 | 24,350.00 | 24,350.00 | 24,350.00 | 64,347 |
| 2023-08-31 | 24,550.00 | 25,450.00 | 24,300.00 | 25,450.00 | 25,450.00 | 107,055 |
| 2023-08-30 | 24,700.00 | 24,700.00 | 24,200.00 | 24,400.00 | 24,400.00 | 34,586 |
| 2023-08-29 | 23,750.00 | 24,650.00 | 23,750.00 | 24,400.00 | 24,400.00 | 50,024 |
| 2023-08-28 | 23,400.00 | 23,750.00 | 23,050.00 | 23,750.00 | 23,750.00 | 32,351 |
| 2023-08-25 | 23,200.00 | 23,200.00 | 23,050.00 | 23,100.00 | 23,100.00 | 27,983 |
| 2023-08-24 | 23,100.00 | 23,450.00 | 23,100.00 | 23,350.00 | 23,350.00 | 41,806 |
| 2023-08-23 | 23,150.00 | 23,200.00 | 22,950.00 | 23,050.00 | 23,050.00 | 60,272 |
| 2023-08-22 | 23,450.00 | 23,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | 31,797 |
| 2023-08-21 | 23,400.00 | 23,850.00 | 23,400.00 | 23,450.00 | 23,450.00 | 35,814 |
| 2023-08-18 | 23,300.00 | 23,650.00 | 23,250.00 | 23,450.00 | 23,450.00 | 48,352 |
| 2023-08-17 | 23,800.00 | 23,850.00 | 23,350.00 | 23,850.00 | 23,850.00 | 71,737 |
| 2023-08-16 | 24,600.00 | 24,700.00 | 23,850.00 | 24,000.00 | 24,000.00 | 74,847 |
| 2023-08-14 | 25,750.00 | 25,750.00 | 24,900.00 | 25,000.00 | 25,000.00 | 59,967 |
| 2023-08-11 | 25,500.00 | 25,950.00 | 25,450.00 | 25,750.00 | 25,750.00 | 47,451 |
| 2023-08-10 | 25,250.00 | 25,550.00 | 24,850.00 | 25,450.00 | 25,450.00 | 56,622 |
| 2023-08-09 | 24,650.00 | 25,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | 38,613 |
| 2023-08-08 | 25,200.00 | 25,450.00 | 24,650.00 | 24,750.00 | 24,750.00 | 49,671 |
| 2023-08-07 | 25,400.00 | 25,400.00 | 24,750.00 | 24,900.00 | 24,900.00 | 57,858 |
| 2023-08-04 | 25,800.00 | 25,800.00 | 25,200.00 | 25,400.00 | 25,400.00 | 43,424 |
| 2023-08-03 | 25,600.00 | 25,650.00 | 25,100.00 | 25,650.00 | 25,650.00 | 84,056 |
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.