Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 30,350.00 | 30,900.00 | 30,100.00 | 30,350.00 | 30,350.00 | 51,288 |
| 2023-05-04 | 30,700.00 | 30,700.00 | 30,150.00 | 30,400.00 | 30,400.00 | 53,544 |
| 2023-05-03 | 31,150.00 | 31,850.00 | 30,700.00 | 30,750.00 | 30,750.00 | 99,220 |
| 2023-05-02 | 29,950.00 | 31,550.00 | 29,700.00 | 31,500.00 | 31,500.00 | 166,609 |
| 2023-04-28 | 29,850.00 | 30,000.00 | 29,500.00 | 29,650.00 | 29,650.00 | 60,806 |
| 2023-04-27 | 30,100.00 | 30,100.00 | 29,400.00 | 29,750.00 | 29,750.00 | 75,524 |
| 2023-04-26 | 30,500.00 | 30,900.00 | 30,100.00 | 30,100.00 | 30,100.00 | 70,451 |
| 2023-04-25 | 31,150.00 | 31,500.00 | 30,200.00 | 30,350.00 | 30,350.00 | 89,400 |
| 2023-04-24 | 30,600.00 | 31,850.00 | 30,600.00 | 31,350.00 | 31,350.00 | 127,826 |
| 2023-04-21 | 30,100.00 | 30,650.00 | 29,650.00 | 30,550.00 | 30,550.00 | 78,006 |
| 2023-04-20 | 30,800.00 | 30,850.00 | 30,100.00 | 30,200.00 | 30,200.00 | 83,927 |
| 2023-04-19 | 31,000.00 | 31,350.00 | 30,800.00 | 30,900.00 | 30,900.00 | 66,015 |
| 2023-04-18 | 32,500.00 | 32,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 116,194 |
| 2023-04-17 | 31,200.00 | 32,150.00 | 30,800.00 | 32,050.00 | 32,050.00 | 122,521 |
| 2023-04-14 | 31,400.00 | 31,500.00 | 30,850.00 | 31,250.00 | 31,250.00 | 62,828 |
| 2023-04-13 | 30,900.00 | 31,350.00 | 30,600.00 | 31,200.00 | 31,200.00 | 46,483 |
| 2023-04-12 | 30,950.00 | 31,450.00 | 30,700.00 | 31,000.00 | 31,000.00 | 80,084 |
| 2023-04-11 | 30,050.00 | 30,950.00 | 29,600.00 | 30,950.00 | 30,950.00 | 70,000 |
| 2023-04-10 | 30,550.00 | 30,600.00 | 29,650.00 | 30,150.00 | 30,150.00 | 81,667 |
| 2023-04-07 | 30,550.00 | 31,000.00 | 30,100.00 | 30,700.00 | 30,700.00 | 58,197 |
| 2023-04-06 | 31,400.00 | 31,450.00 | 30,500.00 | 30,550.00 | 30,550.00 | 58,264 |
| 2023-04-05 | 31,300.00 | 32,100.00 | 31,200.00 | 31,250.00 | 31,250.00 | 62,423 |
| 2023-04-04 | 31,050.00 | 31,850.00 | 30,900.00 | 31,150.00 | 31,150.00 | 81,605 |
| 2023-04-03 | 31,500.00 | 31,500.00 | 31,000.00 | 31,050.00 | 31,050.00 | 66,398 |
| 2023-03-31 | 30,550.00 | 31,400.00 | 30,550.00 | 31,050.00 | 31,050.00 | 82,156 |
| 2023-03-30 | 30,750.00 | 30,900.00 | 30,300.00 | 30,650.00 | 30,650.00 | 54,153 |
| 2023-03-29 | 29,700.00 | 30,950.00 | 29,700.00 | 30,750.00 | 30,750.00 | 103,929 |
| 2023-03-28 | 29,600.00 | 30,000.00 | 29,450.00 | 29,700.00 | 29,700.00 | 38,353 |
| 2023-03-27 | 29,300.00 | 29,700.00 | 28,850.00 | 29,550.00 | 29,550.00 | 47,155 |
| 2023-03-24 | 28,950.00 | 29,300.00 | 28,850.00 | 29,150.00 | 29,150.00 | 47,091 |
| 2023-03-23 | 29,150.00 | 29,200.00 | 28,800.00 | 28,900.00 | 28,900.00 | 59,202 |
| 2023-03-22 | 29,850.00 | 29,850.00 | 29,100.00 | 29,300.00 | 29,300.00 | 60,994 |
| 2023-03-21 | 29,850.00 | 30,200.00 | 29,400.00 | 29,600.00 | 29,600.00 | 33,951 |
| 2023-03-20 | 30,300.00 | 31,000.00 | 29,650.00 | 29,750.00 | 29,750.00 | 56,243 |
| 2023-03-17 | 29,300.00 | 30,150.00 | 28,900.00 | 29,600.00 | 29,600.00 | 64,204 |
| 2023-03-16 | 29,300.00 | 29,300.00 | 28,500.00 | 28,750.00 | 28,750.00 | 78,694 |
| 2023-03-15 | 30,000.00 | 30,000.00 | 29,500.00 | 29,600.00 | 29,600.00 | 52,100 |
| 2023-03-14 | 29,800.00 | 31,000.00 | 29,400.00 | 29,550.00 | 29,550.00 | 119,141 |
| 2023-03-13 | 30,200.00 | 30,600.00 | 29,300.00 | 30,450.00 | 30,450.00 | 58,460 |
| 2023-03-10 | 30,650.00 | 31,000.00 | 30,200.00 | 30,300.00 | 30,300.00 | 49,577 |
| 2023-03-09 | 30,900.00 | 31,300.00 | 30,800.00 | 31,100.00 | 31,100.00 | 45,212 |
| 2023-03-08 | 31,600.00 | 31,600.00 | 30,800.00 | 30,900.00 | 30,900.00 | 67,650 |
| 2023-03-07 | 31,900.00 | 32,250.00 | 31,200.00 | 32,150.00 | 32,150.00 | 74,181 |
| 2023-03-06 | 31,650.00 | 31,800.00 | 31,150.00 | 31,700.00 | 31,700.00 | 52,936 |
| 2023-03-03 | 31,900.00 | 31,950.00 | 31,250.00 | 31,650.00 | 31,650.00 | 34,294 |
| 2023-03-02 | 30,550.00 | 31,950.00 | 30,500.00 | 31,650.00 | 31,650.00 | 73,803 |
| 2023-02-28 | 30,500.00 | 31,000.00 | 30,500.00 | 30,750.00 | 30,750.00 | 40,069 |
| 2023-02-27 | 31,150.00 | 31,700.00 | 30,200.00 | 30,400.00 | 30,400.00 | 114,852 |
| 2023-02-24 | 32,000.00 | 32,000.00 | 31,100.00 | 31,550.00 | 31,550.00 | 46,061 |
| 2023-02-23 | 31,450.00 | 31,900.00 | 31,300.00 | 31,800.00 | 31,800.00 | 35,188 |
| 2023-02-22 | 31,900.00 | 32,250.00 | 31,250.00 | 31,400.00 | 31,400.00 | 75,177 |
| 2023-02-21 | 32,350.00 | 32,700.00 | 32,050.00 | 32,500.00 | 32,500.00 | 31,554 |
| 2023-02-20 | 32,750.00 | 32,750.00 | 31,850.00 | 32,350.00 | 32,350.00 | 50,681 |
| 2023-02-17 | 32,350.00 | 32,650.00 | 31,950.00 | 32,300.00 | 32,300.00 | 38,622 |
| 2023-02-16 | 31,900.00 | 33,000.00 | 31,900.00 | 32,700.00 | 32,700.00 | 56,769 |
| 2023-02-15 | 33,050.00 | 33,500.00 | 31,650.00 | 31,750.00 | 31,750.00 | 92,202 |
| 2023-02-14 | 33,000.00 | 33,650.00 | 32,600.00 | 33,150.00 | 33,150.00 | 53,569 |
| 2023-02-13 | 33,000.00 | 33,000.00 | 31,550.00 | 32,550.00 | 32,550.00 | 72,219 |
| 2023-02-10 | 33,650.00 | 33,900.00 | 33,050.00 | 33,150.00 | 33,150.00 | 51,908 |
| 2023-02-09 | 33,150.00 | 34,300.00 | 33,000.00 | 34,100.00 | 34,100.00 | 72,311 |
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.