Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 41,300.00 | 42,200.00 | 40,500.00 | 41,700.00 | 41,700.00 | 123,001 |
| 2022-05-18 | 41,900.00 | 42,600.00 | 41,400.00 | 42,600.00 | 42,600.00 | 127,801 |
| 2022-05-17 | 41,100.00 | 42,200.00 | 40,900.00 | 41,800.00 | 41,800.00 | 82,240 |
| 2022-05-16 | 40,900.00 | 41,700.00 | 40,500.00 | 41,300.00 | 41,300.00 | 103,459 |
| 2022-05-13 | 38,900.00 | 41,200.00 | 38,900.00 | 41,100.00 | 41,100.00 | 207,141 |
| 2022-05-12 | 39,650.00 | 40,850.00 | 38,300.00 | 38,400.00 | 38,400.00 | 174,547 |
| 2022-05-11 | 39,350.00 | 41,100.00 | 39,350.00 | 39,700.00 | 39,700.00 | 119,589 |
| 2022-05-10 | 39,100.00 | 40,050.00 | 38,700.00 | 39,600.00 | 39,600.00 | 104,657 |
| 2022-05-09 | 42,000.00 | 42,450.00 | 40,000.00 | 40,200.00 | 40,200.00 | 117,529 |
| 2022-05-06 | 41,200.00 | 42,700.00 | 41,200.00 | 41,750.00 | 41,750.00 | 243,157 |
| 2022-05-04 | 41,200.00 | 41,200.00 | 40,400.00 | 40,750.00 | 40,750.00 | 49,107 |
| 2022-05-03 | 40,150.00 | 41,000.00 | 40,150.00 | 40,800.00 | 40,800.00 | 51,257 |
| 2022-05-02 | 40,150.00 | 40,200.00 | 39,700.00 | 40,150.00 | 40,150.00 | 46,377 |
| 2022-04-29 | 40,150.00 | 40,750.00 | 40,050.00 | 40,400.00 | 40,400.00 | 45,274 |
| 2022-04-28 | 40,400.00 | 40,500.00 | 39,900.00 | 40,050.00 | 40,050.00 | 53,407 |
| 2022-04-27 | 39,400.00 | 40,300.00 | 38,500.00 | 40,300.00 | 40,300.00 | 127,718 |
| 2022-04-26 | 41,250.00 | 41,650.00 | 40,050.00 | 40,200.00 | 40,200.00 | 131,393 |
| 2022-04-25 | 42,150.00 | 42,500.00 | 39,900.00 | 41,050.00 | 41,050.00 | 156,929 |
| 2022-04-22 | 43,050.00 | 43,500.00 | 42,600.00 | 43,200.00 | 43,200.00 | 73,567 |
| 2022-04-21 | 43,800.00 | 44,000.00 | 43,350.00 | 43,650.00 | 43,650.00 | 54,751 |
| 2022-04-20 | 43,000.00 | 43,850.00 | 42,750.00 | 43,650.00 | 43,650.00 | 102,607 |
| 2022-04-19 | 43,250.00 | 43,300.00 | 42,350.00 | 42,700.00 | 42,700.00 | 82,560 |
| 2022-04-18 | 43,450.00 | 43,650.00 | 42,550.00 | 43,050.00 | 43,050.00 | 86,816 |
| 2022-04-15 | 42,750.00 | 44,100.00 | 42,400.00 | 43,050.00 | 43,050.00 | 188,309 |
| 2022-04-14 | 42,900.00 | 43,550.00 | 42,350.00 | 42,400.00 | 42,400.00 | 99,660 |
| 2022-04-13 | 41,000.00 | 42,600.00 | 41,000.00 | 42,550.00 | 42,550.00 | 85,040 |
| 2022-04-12 | 41,550.00 | 41,850.00 | 40,450.00 | 41,000.00 | 41,000.00 | 124,945 |
| 2022-04-11 | 42,950.00 | 43,200.00 | 42,100.00 | 42,100.00 | 42,100.00 | 105,876 |
| 2022-04-08 | 43,750.00 | 43,850.00 | 42,500.00 | 43,000.00 | 43,000.00 | 184,876 |
| 2022-04-07 | 42,900.00 | 47,500.00 | 42,500.00 | 43,950.00 | 43,950.00 | 804,333 |
| 2022-04-06 | 44,500.00 | 44,850.00 | 43,500.00 | 43,750.00 | 43,750.00 | 145,240 |
| 2022-04-05 | 44,350.00 | 45,300.00 | 44,350.00 | 45,000.00 | 45,000.00 | 143,290 |
| 2022-04-04 | 45,050.00 | 45,100.00 | 44,150.00 | 44,300.00 | 44,300.00 | 107,450 |
| 2022-04-01 | 45,150.00 | 45,400.00 | 44,400.00 | 44,950.00 | 44,950.00 | 172,998 |
| 2022-03-31 | 45,450.00 | 45,450.00 | 44,550.00 | 44,850.00 | 44,850.00 | 291,719 |
| 2022-03-30 | 43,950.00 | 44,650.00 | 43,150.00 | 44,650.00 | 44,650.00 | 255,970 |
| 2022-03-29 | 43,550.00 | 44,150.00 | 43,050.00 | 43,500.00 | 43,500.00 | 197,114 |
| 2022-03-28 | 44,000.00 | 44,350.00 | 42,450.00 | 42,850.00 | 42,850.00 | 250,915 |
| 2022-03-25 | 42,850.00 | 43,850.00 | 42,550.00 | 43,600.00 | 43,600.00 | 288,950 |
| 2022-03-24 | 41,300.00 | 42,500.00 | 40,800.00 | 42,500.00 | 42,500.00 | 178,498 |
| 2022-03-23 | 41,100.00 | 42,400.00 | 41,050.00 | 41,600.00 | 41,600.00 | 242,303 |
| 2022-03-22 | 40,300.00 | 41,450.00 | 40,250.00 | 40,750.00 | 40,750.00 | 117,435 |
| 2022-03-21 | 41,800.00 | 42,150.00 | 40,700.00 | 40,700.00 | 40,700.00 | 215,842 |
| 2022-03-18 | 39,800.00 | 41,600.00 | 38,850.00 | 41,600.00 | 41,600.00 | 327,410 |
| 2022-03-17 | 38,750.00 | 39,750.00 | 38,300.00 | 39,450.00 | 39,450.00 | 269,884 |
| 2022-03-16 | 37,150.00 | 37,900.00 | 36,950.00 | 37,850.00 | 37,850.00 | 149,701 |
| 2022-03-15 | 36,400.00 | 37,350.00 | 36,400.00 | 36,600.00 | 36,600.00 | 119,735 |
| 2022-03-14 | 37,400.00 | 37,400.00 | 36,450.00 | 36,550.00 | 36,550.00 | 185,714 |
| 2022-03-11 | 37,350.00 | 38,200.00 | 36,950.00 | 37,700.00 | 37,700.00 | 165,523 |
| 2022-03-10 | 37,900.00 | 38,500.00 | 37,300.00 | 37,350.00 | 37,350.00 | 213,488 |
| 2022-03-08 | 37,450.00 | 38,100.00 | 36,900.00 | 36,900.00 | 36,900.00 | 254,148 |
| 2022-03-07 | 38,700.00 | 39,000.00 | 37,850.00 | 37,950.00 | 37,950.00 | 301,402 |
| 2022-03-04 | 40,600.00 | 40,600.00 | 39,300.00 | 39,450.00 | 39,450.00 | 304,714 |
| 2022-03-03 | 39,800.00 | 40,800.00 | 38,850.00 | 40,600.00 | 40,600.00 | 515,680 |
| 2022-03-02 | 37,700.00 | 39,550.00 | 37,700.00 | 39,350.00 | 39,350.00 | 963,880 |
| 2022-02-28 | 40,900.00 | 42,200.00 | 40,500.00 | 40,850.00 | 40,850.00 | 141,782 |
| 2022-02-25 | 40,700.00 | 41,200.00 | 40,000.00 | 40,700.00 | 40,700.00 | 124,142 |
| 2022-02-24 | 40,800.00 | 41,500.00 | 39,500.00 | 39,550.00 | 39,550.00 | 181,500 |
| 2022-02-23 | 41,950.00 | 42,050.00 | 41,000.00 | 41,800.00 | 41,800.00 | 92,857 |
| 2022-02-22 | 42,050.00 | 43,000.00 | 41,550.00 | 41,750.00 | 41,750.00 | 110,452 |
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.