Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 26,000.00 | 26,200.00 | 25,500.00 | 25,750.00 | 25,750.00 | 72,952 |
| 2023-08-01 | 26,100.00 | 26,650.00 | 25,800.00 | 26,400.00 | 26,400.00 | 64,255 |
| 2023-07-31 | 26,100.00 | 26,450.00 | 25,650.00 | 26,100.00 | 26,100.00 | 77,812 |
| 2023-07-28 | 25,600.00 | 25,800.00 | 25,150.00 | 25,600.00 | 25,600.00 | 74,659 |
| 2023-07-27 | 24,450.00 | 25,900.00 | 24,450.00 | 25,600.00 | 25,600.00 | 112,160 |
| 2023-07-26 | 25,350.00 | 25,500.00 | 23,800.00 | 24,400.00 | 24,400.00 | 242,202 |
| 2023-07-25 | 26,450.00 | 26,850.00 | 25,650.00 | 25,700.00 | 25,700.00 | 168,638 |
| 2023-07-24 | 28,450.00 | 28,450.00 | 26,200.00 | 26,600.00 | 26,600.00 | 315,064 |
| 2023-07-21 | 28,550.00 | 28,650.00 | 28,300.00 | 28,500.00 | 28,500.00 | 86,341 |
| 2023-07-20 | 28,850.00 | 28,900.00 | 28,550.00 | 28,750.00 | 28,750.00 | 79,790 |
| 2023-07-19 | 29,300.00 | 29,500.00 | 28,600.00 | 28,950.00 | 28,950.00 | 109,856 |
| 2023-07-18 | 30,000.00 | 30,050.00 | 29,200.00 | 29,250.00 | 29,250.00 | 152,664 |
| 2023-07-17 | 30,600.00 | 30,800.00 | 29,800.00 | 30,000.00 | 30,000.00 | 152,023 |
| 2023-07-14 | 31,000.00 | 31,350.00 | 30,650.00 | 31,000.00 | 31,000.00 | 69,792 |
| 2023-07-13 | 31,200.00 | 31,300.00 | 30,650.00 | 30,650.00 | 30,650.00 | 82,995 |
| 2023-07-12 | 30,650.00 | 31,250.00 | 30,650.00 | 30,850.00 | 30,850.00 | 65,313 |
| 2023-07-11 | 30,550.00 | 31,100.00 | 30,550.00 | 30,650.00 | 30,650.00 | 48,010 |
| 2023-07-10 | 30,750.00 | 30,900.00 | 30,050.00 | 30,500.00 | 30,500.00 | 74,206 |
| 2023-07-07 | 31,300.00 | 31,350.00 | 30,550.00 | 30,750.00 | 30,750.00 | 80,958 |
| 2023-07-06 | 32,000.00 | 32,000.00 | 31,150.00 | 31,250.00 | 31,250.00 | 109,726 |
| 2023-07-05 | 31,850.00 | 32,200.00 | 31,600.00 | 32,000.00 | 32,000.00 | 84,911 |
| 2023-07-04 | 32,400.00 | 32,400.00 | 31,650.00 | 31,850.00 | 31,850.00 | 90,523 |
| 2023-07-03 | 33,750.00 | 33,750.00 | 32,300.00 | 32,400.00 | 32,400.00 | 148,916 |
| 2023-06-30 | 32,050.00 | 33,450.00 | 32,050.00 | 33,050.00 | 33,050.00 | 167,670 |
| 2023-06-29 | 32,500.00 | 32,850.00 | 32,000.00 | 32,000.00 | 32,000.00 | 76,246 |
| 2023-06-28 | 32,550.00 | 33,000.00 | 32,100.00 | 32,550.00 | 32,550.00 | 91,110 |
| 2023-06-27 | 32,400.00 | 32,400.00 | 31,850.00 | 32,100.00 | 32,100.00 | 71,164 |
| 2023-06-26 | 32,450.00 | 32,850.00 | 31,850.00 | 32,400.00 | 32,400.00 | 113,355 |
| 2023-06-23 | 32,950.00 | 33,050.00 | 32,150.00 | 32,450.00 | 32,450.00 | 157,394 |
| 2023-06-22 | 31,350.00 | 33,350.00 | 30,950.00 | 32,900.00 | 32,900.00 | 314,163 |
| 2023-06-21 | 31,100.00 | 31,600.00 | 30,850.00 | 31,400.00 | 31,400.00 | 70,476 |
| 2023-06-20 | 30,700.00 | 31,700.00 | 30,650.00 | 31,100.00 | 31,100.00 | 102,931 |
| 2023-06-19 | 30,300.00 | 30,900.00 | 30,250.00 | 30,650.00 | 30,650.00 | 51,571 |
| 2023-06-16 | 30,400.00 | 30,700.00 | 30,200.00 | 30,250.00 | 30,250.00 | 63,166 |
| 2023-06-15 | 30,900.00 | 31,050.00 | 30,200.00 | 30,200.00 | 30,200.00 | 61,966 |
| 2023-06-14 | 31,450.00 | 31,850.00 | 30,450.00 | 30,650.00 | 30,650.00 | 87,081 |
| 2023-06-13 | 31,700.00 | 32,050.00 | 31,100.00 | 31,450.00 | 31,450.00 | 77,211 |
| 2023-06-12 | 31,100.00 | 31,850.00 | 30,750.00 | 31,700.00 | 31,700.00 | 113,852 |
| 2023-06-09 | 30,950.00 | 31,200.00 | 30,700.00 | 30,750.00 | 30,750.00 | 90,621 |
| 2023-06-08 | 31,600.00 | 32,000.00 | 30,750.00 | 30,900.00 | 30,900.00 | 116,324 |
| 2023-06-07 | 31,000.00 | 31,500.00 | 31,000.00 | 31,200.00 | 31,200.00 | 78,402 |
| 2023-06-05 | 31,000.00 | 31,400.00 | 30,800.00 | 31,200.00 | 31,200.00 | 62,866 |
| 2023-06-02 | 30,950.00 | 30,950.00 | 30,500.00 | 30,900.00 | 30,900.00 | 51,206 |
| 2023-06-01 | 30,700.00 | 31,050.00 | 30,400.00 | 30,750.00 | 30,750.00 | 42,060 |
| 2023-05-31 | 30,900.00 | 31,050.00 | 30,600.00 | 30,700.00 | 30,700.00 | 46,388 |
| 2023-05-30 | 30,350.00 | 30,950.00 | 30,050.00 | 30,850.00 | 30,850.00 | 48,224 |
| 2023-05-26 | 30,650.00 | 30,850.00 | 30,200.00 | 30,350.00 | 30,350.00 | 53,250 |
| 2023-05-25 | 30,850.00 | 31,350.00 | 30,650.00 | 30,750.00 | 30,750.00 | 60,535 |
| 2023-05-24 | 31,200.00 | 31,300.00 | 30,750.00 | 30,950.00 | 30,950.00 | 51,501 |
| 2023-05-23 | 30,800.00 | 31,450.00 | 30,800.00 | 31,150.00 | 31,150.00 | 84,752 |
| 2023-05-22 | 30,750.00 | 31,050.00 | 30,450.00 | 30,800.00 | 30,800.00 | 75,861 |
| 2023-05-19 | 30,350.00 | 30,500.00 | 29,950.00 | 30,500.00 | 30,500.00 | 61,953 |
| 2023-05-18 | 29,800.00 | 30,750.00 | 29,800.00 | 30,300.00 | 30,300.00 | 90,723 |
| 2023-05-17 | 29,800.00 | 29,950.00 | 29,500.00 | 29,700.00 | 29,700.00 | 35,113 |
| 2023-05-16 | 30,000.00 | 30,200.00 | 29,600.00 | 29,850.00 | 29,850.00 | 37,455 |
| 2023-05-15 | 29,800.00 | 30,000.00 | 29,450.00 | 30,000.00 | 30,000.00 | 38,526 |
| 2023-05-12 | 30,050.00 | 30,200.00 | 29,700.00 | 29,850.00 | 29,850.00 | 42,341 |
| 2023-05-11 | 30,000.00 | 30,450.00 | 29,850.00 | 29,850.00 | 29,850.00 | 40,672 |
| 2023-05-10 | 29,800.00 | 30,550.00 | 29,750.00 | 30,000.00 | 30,000.00 | 50,228 |
| 2023-05-09 | 30,350.00 | 30,400.00 | 29,750.00 | 29,950.00 | 29,950.00 | 67,474 |
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.