Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 35,850.00 | 36,500.00 | 35,400.00 | 36,050.00 | 36,050.00 | 191,884 |
| 2022-11-10 | 35,300.00 | 35,300.00 | 34,100.00 | 34,550.00 | 34,550.00 | 138,941 |
| 2022-11-09 | 32,800.00 | 35,500.00 | 32,800.00 | 34,450.00 | 34,450.00 | 341,467 |
| 2022-11-08 | 32,400.00 | 32,950.00 | 32,100.00 | 32,450.00 | 32,450.00 | 49,139 |
| 2022-11-07 | 32,250.00 | 32,900.00 | 31,800.00 | 32,500.00 | 32,500.00 | 62,671 |
| 2022-11-04 | 31,150.00 | 32,300.00 | 31,100.00 | 32,200.00 | 32,200.00 | 100,718 |
| 2022-11-03 | 30,300.00 | 32,350.00 | 30,300.00 | 31,100.00 | 31,100.00 | 112,437 |
| 2022-11-02 | 31,000.00 | 31,500.00 | 30,600.00 | 30,950.00 | 30,950.00 | 43,163 |
| 2022-11-01 | 30,750.00 | 31,250.00 | 30,550.00 | 31,100.00 | 31,100.00 | 46,365 |
| 2022-10-31 | 30,700.00 | 31,100.00 | 30,350.00 | 30,500.00 | 30,500.00 | 38,808 |
| 2022-10-28 | 30,700.00 | 31,200.00 | 30,450.00 | 30,550.00 | 30,550.00 | 38,980 |
| 2022-10-27 | 30,300.00 | 30,850.00 | 29,900.00 | 30,700.00 | 30,700.00 | 48,168 |
| 2022-10-26 | 30,100.00 | 30,650.00 | 29,650.00 | 29,900.00 | 29,900.00 | 29,427 |
| 2022-10-25 | 30,950.00 | 30,950.00 | 29,750.00 | 29,900.00 | 29,900.00 | 32,161 |
| 2022-10-24 | 30,350.00 | 31,150.00 | 30,200.00 | 30,400.00 | 30,400.00 | 39,091 |
| 2022-10-21 | 30,200.00 | 30,350.00 | 29,650.00 | 29,800.00 | 29,800.00 | 29,290 |
| 2022-10-20 | 30,200.00 | 30,600.00 | 29,900.00 | 30,200.00 | 30,200.00 | 35,079 |
| 2022-10-19 | 30,750.00 | 31,150.00 | 30,200.00 | 30,200.00 | 30,200.00 | 44,226 |
| 2022-10-18 | 30,800.00 | 31,000.00 | 29,950.00 | 30,200.00 | 30,200.00 | 63,235 |
| 2022-10-17 | 29,500.00 | 30,100.00 | 29,200.00 | 30,050.00 | 30,050.00 | 40,673 |
| 2022-10-14 | 28,400.00 | 30,550.00 | 28,400.00 | 30,400.00 | 30,400.00 | 101,691 |
| 2022-10-13 | 28,900.00 | 29,300.00 | 28,050.00 | 28,050.00 | 28,050.00 | 67,053 |
| 2022-10-12 | 29,100.00 | 29,700.00 | 28,400.00 | 29,400.00 | 29,400.00 | 57,738 |
| 2022-10-11 | 30,250.00 | 30,400.00 | 29,100.00 | 29,150.00 | 29,150.00 | 70,561 |
| 2022-10-07 | 29,850.00 | 31,500.00 | 29,600.00 | 31,150.00 | 31,150.00 | 75,507 |
| 2022-10-06 | 29,350.00 | 30,400.00 | 29,350.00 | 30,400.00 | 30,400.00 | 69,990 |
| 2022-10-05 | 30,150.00 | 30,500.00 | 29,050.00 | 29,250.00 | 29,250.00 | 96,472 |
| 2022-10-04 | 29,700.00 | 29,950.00 | 29,400.00 | 29,750.00 | 29,750.00 | 80,636 |
| 2022-09-30 | 30,000.00 | 30,450.00 | 29,250.00 | 29,400.00 | 29,400.00 | 88,899 |
| 2022-09-29 | 31,300.00 | 31,900.00 | 30,300.00 | 30,300.00 | 30,300.00 | 90,648 |
| 2022-09-28 | 31,900.00 | 32,200.00 | 30,500.00 | 30,950.00 | 30,950.00 | 92,156 |
| 2022-09-27 | 31,100.00 | 32,450.00 | 31,100.00 | 31,900.00 | 31,900.00 | 85,406 |
| 2022-09-26 | 33,050.00 | 33,050.00 | 31,400.00 | 31,600.00 | 31,600.00 | 122,124 |
| 2022-09-23 | 35,200.00 | 35,400.00 | 33,300.00 | 33,350.00 | 33,350.00 | 135,238 |
| 2022-09-22 | 34,950.00 | 35,500.00 | 34,900.00 | 35,400.00 | 35,400.00 | 91,155 |
| 2022-09-21 | 36,200.00 | 36,800.00 | 35,400.00 | 35,650.00 | 35,650.00 | 112,552 |
| 2022-09-20 | 37,150.00 | 37,700.00 | 36,650.00 | 36,800.00 | 36,800.00 | 68,680 |
| 2022-09-19 | 37,900.00 | 38,400.00 | 36,650.00 | 36,750.00 | 36,750.00 | 104,353 |
| 2022-09-16 | 38,600.00 | 39,300.00 | 37,800.00 | 38,150.00 | 38,150.00 | 111,606 |
| 2022-09-15 | 39,850.00 | 40,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 226,219 |
| 2022-09-14 | 37,150.00 | 39,750.00 | 36,650.00 | 39,200.00 | 39,200.00 | 241,376 |
| 2022-09-13 | 39,900.00 | 40,200.00 | 38,300.00 | 38,400.00 | 38,400.00 | 288,206 |
| 2022-09-08 | 36,750.00 | 46,000.00 | 36,000.00 | 39,150.00 | 39,150.00 | 614,998 |
| 2022-09-07 | 37,100.00 | 37,250.00 | 36,000.00 | 36,650.00 | 36,650.00 | 117,041 |
| 2022-09-06 | 37,100.00 | 37,800.00 | 37,000.00 | 37,250.00 | 37,250.00 | 76,109 |
| 2022-09-05 | 36,350.00 | 37,300.00 | 36,000.00 | 37,100.00 | 37,100.00 | 110,823 |
| 2022-09-02 | 37,300.00 | 37,400.00 | 36,000.00 | 36,300.00 | 36,300.00 | 182,548 |
| 2022-09-01 | 37,250.00 | 38,950.00 | 37,000.00 | 37,400.00 | 37,400.00 | 318,219 |
| 2022-08-31 | 37,850.00 | 37,900.00 | 36,600.00 | 36,900.00 | 36,900.00 | 194,586 |
| 2022-08-30 | 37,750.00 | 38,750.00 | 37,350.00 | 38,100.00 | 38,100.00 | 187,357 |
| 2022-08-29 | 37,000.00 | 38,500.00 | 36,100.00 | 37,200.00 | 37,200.00 | 267,113 |
| 2022-08-26 | 39,100.00 | 40,300.00 | 38,150.00 | 38,700.00 | 38,700.00 | 412,408 |
| 2022-08-25 | 35,500.00 | 40,950.00 | 35,500.00 | 38,550.00 | 38,550.00 | 1,003,327 |
| 2022-08-24 | 34,000.00 | 35,800.00 | 33,600.00 | 35,350.00 | 35,350.00 | 111,287 |
| 2022-08-23 | 34,100.00 | 34,450.00 | 33,250.00 | 33,450.00 | 33,450.00 | 103,344 |
| 2022-08-22 | 35,450.00 | 35,500.00 | 34,350.00 | 34,350.00 | 34,350.00 | 67,905 |
| 2022-08-19 | 36,400.00 | 36,400.00 | 35,800.00 | 35,800.00 | 35,800.00 | 58,129 |
| 2022-08-18 | 37,300.00 | 37,350.00 | 36,000.00 | 36,350.00 | 36,350.00 | 63,861 |
| 2022-08-17 | 37,400.00 | 38,100.00 | 37,100.00 | 37,150.00 | 37,150.00 | 82,402 |
| 2022-08-16 | 37,500.00 | 37,550.00 | 37,000.00 | 37,400.00 | 37,400.00 | 58,155 |
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.