Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 34,000.00 | 34,050.00 | 33,250.00 | 33,350.00 | 33,350.00 | 67,724 |
| 2023-02-07 | 33,450.00 | 34,050.00 | 33,400.00 | 33,950.00 | 33,950.00 | 47,997 |
| 2023-02-06 | 34,550.00 | 34,700.00 | 33,600.00 | 33,800.00 | 33,800.00 | 101,490 |
| 2023-02-03 | 34,550.00 | 35,300.00 | 34,350.00 | 34,950.00 | 34,950.00 | 206,990 |
| 2023-02-02 | 33,500.00 | 34,200.00 | 33,200.00 | 33,900.00 | 33,900.00 | 90,859 |
| 2023-02-01 | 33,000.00 | 33,400.00 | 32,600.00 | 33,150.00 | 33,150.00 | 63,076 |
| 2023-01-31 | 31,900.00 | 33,150.00 | 31,850.00 | 33,150.00 | 33,150.00 | 89,558 |
| 2023-01-30 | 32,650.00 | 32,750.00 | 32,150.00 | 32,250.00 | 32,250.00 | 36,122 |
| 2023-01-27 | 32,850.00 | 32,950.00 | 32,500.00 | 32,650.00 | 32,650.00 | 48,398 |
| 2023-01-26 | 32,550.00 | 33,000.00 | 32,100.00 | 32,800.00 | 32,800.00 | 69,774 |
| 2023-01-25 | 31,750.00 | 33,300.00 | 31,750.00 | 32,700.00 | 32,700.00 | 83,861 |
| 2023-01-20 | 31,400.00 | 31,650.00 | 31,000.00 | 31,650.00 | 31,650.00 | 28,588 |
| 2023-01-19 | 30,800.00 | 31,650.00 | 30,550.00 | 31,400.00 | 31,400.00 | 29,552 |
| 2023-01-18 | 31,500.00 | 31,850.00 | 31,050.00 | 31,150.00 | 31,150.00 | 38,605 |
| 2023-01-17 | 31,800.00 | 31,800.00 | 31,100.00 | 31,450.00 | 31,450.00 | 31,412 |
| 2023-01-16 | 32,300.00 | 32,350.00 | 31,600.00 | 31,700.00 | 31,700.00 | 40,716 |
| 2023-01-13 | 32,000.00 | 32,250.00 | 31,200.00 | 31,350.00 | 31,350.00 | 39,984 |
| 2023-01-12 | 31,850.00 | 32,250.00 | 31,650.00 | 31,650.00 | 31,650.00 | 50,521 |
| 2023-01-11 | 31,200.00 | 31,600.00 | 31,000.00 | 31,400.00 | 31,400.00 | 35,786 |
| 2023-01-10 | 31,100.00 | 31,150.00 | 30,500.00 | 30,850.00 | 30,850.00 | 33,629 |
| 2023-01-09 | 30,000.00 | 31,150.00 | 29,550.00 | 30,800.00 | 30,800.00 | 82,170 |
| 2023-01-06 | 28,350.00 | 29,600.00 | 28,350.00 | 29,100.00 | 29,100.00 | 40,020 |
| 2023-01-05 | 29,100.00 | 29,750.00 | 28,850.00 | 28,850.00 | 28,850.00 | 35,072 |
| 2023-01-04 | 28,350.00 | 29,550.00 | 28,350.00 | 29,300.00 | 29,300.00 | 36,599 |
| 2023-01-03 | 29,000.00 | 29,300.00 | 28,250.00 | 28,850.00 | 28,850.00 | 41,418 |
| 2023-01-02 | 30,000.00 | 30,150.00 | 29,050.00 | 29,050.00 | 29,050.00 | 34,647 |
| 2022-12-29 | 30,600.00 | 30,600.00 | 29,800.00 | 29,850.00 | 29,850.00 | 40,309 |
| 2022-12-28 | 30,100.00 | 31,000.00 | 29,800.00 | 30,800.00 | 30,800.00 | 46,803 |
| 2022-12-27 | 30,300.00 | 30,800.00 | 30,250.00 | 30,450.00 | 30,450.00 | 44,902 |
| 2022-12-26 | 30,050.00 | 30,400.00 | 29,650.00 | 30,200.00 | 30,200.00 | 36,353 |
| 2022-12-23 | 30,550.00 | 31,050.00 | 30,000.00 | 30,050.00 | 30,050.00 | 44,314 |
| 2022-12-22 | 30,700.00 | 31,450.00 | 30,700.00 | 31,150.00 | 31,150.00 | 34,529 |
| 2022-12-21 | 30,350.00 | 31,150.00 | 30,350.00 | 30,550.00 | 30,550.00 | 28,202 |
| 2022-12-20 | 31,000.00 | 31,150.00 | 30,300.00 | 30,350.00 | 30,350.00 | 36,945 |
| 2022-12-19 | 31,250.00 | 31,650.00 | 31,100.00 | 31,200.00 | 31,200.00 | 21,941 |
| 2022-12-16 | 31,550.00 | 32,300.00 | 31,300.00 | 31,700.00 | 31,700.00 | 43,448 |
| 2022-12-15 | 32,100.00 | 33,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 44,373 |
| 2022-12-14 | 31,550.00 | 32,450.00 | 31,550.00 | 32,100.00 | 32,100.00 | 47,425 |
| 2022-12-13 | 31,950.00 | 32,350.00 | 31,600.00 | 31,600.00 | 31,600.00 | 25,582 |
| 2022-12-12 | 32,750.00 | 32,800.00 | 31,950.00 | 31,950.00 | 31,950.00 | 23,657 |
| 2022-12-09 | 33,000.00 | 33,000.00 | 32,000.00 | 32,550.00 | 32,550.00 | 55,546 |
| 2022-12-08 | 33,600.00 | 33,600.00 | 32,300.00 | 32,500.00 | 32,500.00 | 33,588 |
| 2022-12-07 | 32,700.00 | 34,650.00 | 31,850.00 | 33,350.00 | 33,350.00 | 66,020 |
| 2022-12-06 | 33,350.00 | 33,600.00 | 32,650.00 | 32,650.00 | 32,650.00 | 33,680 |
| 2022-12-05 | 33,650.00 | 34,600.00 | 33,400.00 | 33,700.00 | 33,700.00 | 40,063 |
| 2022-12-02 | 33,750.00 | 34,650.00 | 33,450.00 | 33,650.00 | 33,650.00 | 64,704 |
| 2022-12-01 | 34,100.00 | 34,400.00 | 33,700.00 | 33,750.00 | 33,750.00 | 52,608 |
| 2022-11-30 | 33,100.00 | 33,700.00 | 32,950.00 | 33,350.00 | 33,350.00 | 37,042 |
| 2022-11-29 | 32,550.00 | 33,500.00 | 32,550.00 | 33,450.00 | 33,450.00 | 25,895 |
| 2022-11-28 | 34,000.00 | 34,100.00 | 33,050.00 | 33,150.00 | 33,150.00 | 39,899 |
| 2022-11-25 | 34,300.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 33,700 |
| 2022-11-24 | 33,500.00 | 34,500.00 | 33,450.00 | 34,300.00 | 34,300.00 | 57,609 |
| 2022-11-23 | 33,300.00 | 33,400.00 | 32,600.00 | 33,300.00 | 33,300.00 | 49,412 |
| 2022-11-22 | 33,750.00 | 33,800.00 | 33,000.00 | 33,050.00 | 33,050.00 | 48,428 |
| 2022-11-21 | 34,250.00 | 34,250.00 | 33,150.00 | 33,750.00 | 33,750.00 | 45,186 |
| 2022-11-18 | 34,400.00 | 34,850.00 | 34,000.00 | 34,000.00 | 34,000.00 | 56,849 |
| 2022-11-17 | 36,350.00 | 37,050.00 | 34,250.00 | 34,350.00 | 34,350.00 | 173,503 |
| 2022-11-16 | 36,100.00 | 36,650.00 | 34,950.00 | 36,150.00 | 36,150.00 | 88,628 |
| 2022-11-15 | 35,350.00 | 35,950.00 | 34,950.00 | 35,550.00 | 35,550.00 | 56,533 |
| 2022-11-14 | 36,250.00 | 36,500.00 | 34,800.00 | 35,000.00 | 35,000.00 | 109,808 |
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.