Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 37,750.00 | 37,800.00 | 36,850.00 | 37,350.00 | 37,350.00 | 120,284 |
| 2022-08-11 | 35,650.00 | 38,250.00 | 35,650.00 | 37,700.00 | 37,700.00 | 329,089 |
| 2022-08-10 | 35,800.00 | 36,200.00 | 35,200.00 | 35,300.00 | 35,300.00 | 52,533 |
| 2022-08-09 | 35,750.00 | 36,100.00 | 35,050.00 | 35,600.00 | 35,600.00 | 62,776 |
| 2022-08-08 | 35,700.00 | 36,400.00 | 35,350.00 | 35,400.00 | 35,400.00 | 65,735 |
| 2022-08-05 | 35,450.00 | 35,700.00 | 35,200.00 | 35,500.00 | 35,500.00 | 62,817 |
| 2022-08-04 | 34,700.00 | 35,250.00 | 34,700.00 | 35,200.00 | 35,200.00 | 50,972 |
| 2022-08-03 | 34,450.00 | 35,150.00 | 34,450.00 | 34,600.00 | 34,600.00 | 33,354 |
| 2022-08-02 | 35,050.00 | 35,100.00 | 34,450.00 | 34,450.00 | 34,450.00 | 59,575 |
| 2022-08-01 | 35,500.00 | 35,500.00 | 34,900.00 | 35,100.00 | 35,100.00 | 89,411 |
| 2022-07-29 | 33,850.00 | 35,600.00 | 33,800.00 | 35,550.00 | 35,550.00 | 201,989 |
| 2022-07-28 | 33,650.00 | 33,950.00 | 33,350.00 | 33,400.00 | 33,400.00 | 42,872 |
| 2022-07-27 | 33,450.00 | 33,950.00 | 33,250.00 | 33,400.00 | 33,400.00 | 44,732 |
| 2022-07-26 | 33,350.00 | 33,550.00 | 32,850.00 | 33,150.00 | 33,150.00 | 36,847 |
| 2022-07-25 | 32,800.00 | 33,450.00 | 32,450.00 | 33,300.00 | 33,300.00 | 38,827 |
| 2022-07-22 | 33,300.00 | 33,550.00 | 32,850.00 | 32,900.00 | 32,900.00 | 58,306 |
| 2022-07-21 | 33,300.00 | 33,700.00 | 33,200.00 | 33,300.00 | 33,300.00 | 38,184 |
| 2022-07-20 | 33,000.00 | 34,450.00 | 33,000.00 | 33,300.00 | 33,300.00 | 170,029 |
| 2022-07-19 | 31,800.00 | 32,850.00 | 31,550.00 | 32,450.00 | 32,450.00 | 62,739 |
| 2022-07-18 | 31,300.00 | 32,050.00 | 31,250.00 | 31,800.00 | 31,800.00 | 56,407 |
| 2022-07-15 | 30,900.00 | 31,350.00 | 30,300.00 | 31,000.00 | 31,000.00 | 56,755 |
| 2022-07-14 | 30,700.00 | 31,300.00 | 30,350.00 | 30,900.00 | 30,900.00 | 51,530 |
| 2022-07-13 | 30,750.00 | 31,200.00 | 30,400.00 | 30,800.00 | 30,800.00 | 68,461 |
| 2022-07-12 | 31,700.00 | 31,750.00 | 30,550.00 | 30,800.00 | 30,800.00 | 74,171 |
| 2022-07-11 | 32,150.00 | 32,450.00 | 31,700.00 | 31,850.00 | 31,850.00 | 40,678 |
| 2022-07-08 | 31,850.00 | 32,750.00 | 31,850.00 | 32,000.00 | 32,000.00 | 66,515 |
| 2022-07-07 | 31,300.00 | 31,750.00 | 30,900.00 | 31,600.00 | 31,600.00 | 61,389 |
| 2022-07-06 | 31,350.00 | 31,650.00 | 30,800.00 | 30,800.00 | 30,800.00 | 72,316 |
| 2022-07-05 | 31,200.00 | 31,750.00 | 31,150.00 | 31,750.00 | 31,750.00 | 57,436 |
| 2022-07-04 | 31,000.00 | 31,700.00 | 30,000.00 | 31,050.00 | 31,050.00 | 98,512 |
| 2022-07-01 | 32,100.00 | 32,550.00 | 30,650.00 | 30,950.00 | 30,950.00 | 144,814 |
| 2022-06-30 | 34,100.00 | 34,100.00 | 32,000.00 | 32,050.00 | 32,050.00 | 239,060 |
| 2022-06-29 | 34,100.00 | 34,850.00 | 34,050.00 | 34,300.00 | 34,300.00 | 77,039 |
| 2022-06-28 | 34,750.00 | 35,250.00 | 34,100.00 | 34,850.00 | 34,850.00 | 72,645 |
| 2022-06-27 | 34,450.00 | 35,000.00 | 33,600.00 | 34,750.00 | 34,750.00 | 86,018 |
| 2022-06-24 | 32,400.00 | 33,800.00 | 32,400.00 | 33,450.00 | 33,450.00 | 109,154 |
| 2022-06-23 | 33,200.00 | 34,250.00 | 32,000.00 | 32,600.00 | 32,600.00 | 158,930 |
| 2022-06-22 | 35,850.00 | 35,900.00 | 33,550.00 | 33,700.00 | 33,700.00 | 131,667 |
| 2022-06-21 | 35,600.00 | 35,950.00 | 35,000.00 | 35,500.00 | 35,500.00 | 82,795 |
| 2022-06-20 | 36,850.00 | 36,900.00 | 35,250.00 | 35,600.00 | 35,600.00 | 107,796 |
| 2022-06-17 | 34,850.00 | 36,850.00 | 34,800.00 | 36,850.00 | 36,850.00 | 127,753 |
| 2022-06-16 | 36,800.00 | 37,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | 143,309 |
| 2022-06-15 | 36,850.00 | 37,400.00 | 35,600.00 | 36,050.00 | 36,050.00 | 175,538 |
| 2022-06-14 | 36,000.00 | 38,000.00 | 35,750.00 | 37,300.00 | 37,300.00 | 212,808 |
| 2022-06-13 | 38,400.00 | 38,850.00 | 37,000.00 | 37,000.00 | 37,000.00 | 262,916 |
| 2022-06-10 | 39,500.00 | 39,750.00 | 38,500.00 | 39,750.00 | 39,750.00 | 408,797 |
| 2022-06-09 | 41,000.00 | 41,150.00 | 39,900.00 | 39,900.00 | 39,900.00 | 393,454 |
| 2022-06-08 | 41,750.00 | 42,150.00 | 41,250.00 | 41,250.00 | 41,250.00 | 109,170 |
| 2022-06-07 | 43,000.00 | 43,100.00 | 41,350.00 | 41,350.00 | 41,350.00 | 131,238 |
| 2022-06-03 | 42,500.00 | 43,450.00 | 42,350.00 | 42,750.00 | 42,750.00 | 102,841 |
| 2022-06-02 | 43,300.00 | 43,450.00 | 42,050.00 | 42,050.00 | 42,050.00 | 105,718 |
| 2022-05-31 | 43,750.00 | 43,750.00 | 43,100.00 | 43,400.00 | 43,400.00 | 288,167 |
| 2022-05-30 | 43,500.00 | 44,050.00 | 43,300.00 | 43,400.00 | 43,400.00 | 92,852 |
| 2022-05-27 | 43,450.00 | 44,150.00 | 42,900.00 | 43,250.00 | 43,250.00 | 100,377 |
| 2022-05-26 | 44,200.00 | 44,250.00 | 43,000.00 | 43,200.00 | 43,200.00 | 129,692 |
| 2022-05-25 | 43,150.00 | 44,700.00 | 42,650.00 | 43,950.00 | 43,950.00 | 311,538 |
| 2022-05-24 | 43,350.00 | 43,700.00 | 42,500.00 | 43,000.00 | 43,000.00 | 132,628 |
| 2022-05-23 | 43,000.00 | 43,600.00 | 42,100.00 | 43,350.00 | 43,350.00 | 125,453 |
| 2022-05-20 | 42,150.00 | 43,000.00 | 40,300.00 | 42,900.00 | 42,900.00 | 182,546 |
| 2022-05-19 | 41,300.00 | 42,200.00 | 40,500.00 | 41,700.00 | 41,700.00 | 123,001 |
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.