Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,000.00 | 10,140.00 | 9,300.00 | 9,830.00 | 9,830.00 | 54,089 |
| 2026-07-16 | 10,160.00 | 10,200.00 | 9,710.00 | 10,000.00 | 10,000.00 | 33,069 |
| 2026-07-15 | 10,090.00 | 10,330.00 | 10,030.00 | 10,200.00 | 10,200.00 | 39,992 |
| 2026-07-14 | 9,710.00 | 10,210.00 | 9,530.00 | 9,790.00 | 9,790.00 | 69,957 |
| 2026-07-13 | 10,430.00 | 10,940.00 | 9,850.00 | 9,860.00 | 9,860.00 | 61,692 |
| 2026-07-10 | 10,000.00 | 10,580.00 | 10,000.00 | 10,300.00 | 10,300.00 | 60,052 |
| 2026-07-09 | 10,570.00 | 10,890.00 | 9,940.00 | 10,360.00 | 10,360.00 | 179,753 |
| 2026-07-08 | 9,680.00 | 10,170.00 | 9,440.00 | 9,500.00 | 9,500.00 | 45,300 |
| 2026-07-07 | 10,100.00 | 10,290.00 | 9,860.00 | 10,070.00 | 10,070.00 | 33,762 |
| 2026-07-06 | 10,300.00 | 10,410.00 | 9,800.00 | 10,100.00 | 10,100.00 | 22,134 |
| 2026-07-03 | 9,930.00 | 10,300.00 | 9,700.00 | 10,300.00 | 10,300.00 | 37,718 |
| 2026-07-02 | 10,200.00 | 10,310.00 | 9,900.00 | 9,940.00 | 9,940.00 | 25,404 |
| 2026-07-01 | 10,380.00 | 10,640.00 | 10,240.00 | 10,470.00 | 10,470.00 | 36,505 |
| 2026-06-30 | 10,500.00 | 10,500.00 | 9,980.00 | 10,070.00 | 10,070.00 | 39,919 |
| 2026-06-29 | 9,400.00 | 10,430.00 | 9,400.00 | 10,300.00 | 10,300.00 | 42,060 |
| 2026-06-26 | 9,830.00 | 9,900.00 | 9,270.00 | 9,480.00 | 9,480.00 | 60,369 |
| 2026-06-25 | 10,230.00 | 10,590.00 | 10,000.00 | 10,000.00 | 10,000.00 | 62,832 |
| 2026-06-24 | 10,090.00 | 10,470.00 | 10,060.00 | 10,230.00 | 10,230.00 | 60,683 |
| 2026-06-23 | 11,160.00 | 11,600.00 | 10,200.00 | 10,240.00 | 10,240.00 | 70,108 |
| 2026-06-22 | 12,080.00 | 12,080.00 | 11,000.00 | 11,040.00 | 11,040.00 | 46,895 |
| 2026-06-19 | 12,990.00 | 12,990.00 | 11,710.00 | 12,000.00 | 12,000.00 | 119,338 |
| 2026-06-18 | 12,850.00 | 12,850.00 | 12,260.00 | 12,290.00 | 12,290.00 | 44,915 |
| 2026-06-17 | 13,100.00 | 13,350.00 | 12,780.00 | 12,780.00 | 12,780.00 | 59,163 |
| 2026-06-16 | 13,340.00 | 13,500.00 | 13,040.00 | 13,040.00 | 13,040.00 | 49,631 |
| 2026-06-15 | 13,620.00 | 13,670.00 | 13,290.00 | 13,320.00 | 13,320.00 | 44,714 |
| 2026-06-12 | 12,580.00 | 13,510.00 | 12,350.00 | 13,510.00 | 13,510.00 | 104,377 |
| 2026-06-11 | 12,400.00 | 12,640.00 | 12,200.00 | 12,300.00 | 12,300.00 | 64,554 |
| 2026-06-10 | 12,520.00 | 13,000.00 | 12,410.00 | 12,980.00 | 12,980.00 | 69,988 |
| 2026-06-09 | 12,600.00 | 13,070.00 | 12,510.00 | 12,510.00 | 12,510.00 | 89,992 |
| 2026-06-08 | 12,500.00 | 13,490.00 | 12,300.00 | 12,630.00 | 12,630.00 | 45,845 |
| 2026-06-05 | 13,040.00 | 13,730.00 | 13,040.00 | 13,730.00 | 13,730.00 | 42,667 |
| 2026-06-04 | 13,140.00 | 13,640.00 | 13,130.00 | 13,640.00 | 13,640.00 | 39,616 |
| 2026-06-02 | 13,840.00 | 13,840.00 | 13,110.00 | 13,330.00 | 13,330.00 | 94,761 |
| 2026-06-01 | 14,030.00 | 14,320.00 | 13,560.00 | 14,010.00 | 14,010.00 | 76,644 |
| 2026-05-29 | 14,650.00 | 14,730.00 | 13,190.00 | 14,130.00 | 14,130.00 | 79,125 |
| 2026-05-28 | 14,600.00 | 14,810.00 | 13,950.00 | 14,350.00 | 14,350.00 | 63,932 |
| 2026-05-27 | 14,900.00 | 14,900.00 | 14,300.00 | 14,550.00 | 14,550.00 | 67,403 |
| 2026-05-26 | 15,740.00 | 15,890.00 | 14,900.00 | 14,900.00 | 14,900.00 | 46,848 |
| 2026-05-22 | 15,280.00 | 15,720.00 | 15,030.00 | 15,600.00 | 15,600.00 | 40,630 |
| 2026-05-21 | 14,400.00 | 15,000.00 | 14,400.00 | 14,550.00 | 14,550.00 | 72,227 |
| 2026-05-20 | 14,970.00 | 14,970.00 | 14,120.00 | 14,260.00 | 14,260.00 | 57,775 |
| 2026-05-19 | 15,550.00 | 15,560.00 | 14,800.00 | 15,040.00 | 15,040.00 | 52,907 |
| 2026-05-18 | 15,620.00 | 15,640.00 | 14,800.00 | 15,640.00 | 15,640.00 | 45,373 |
| 2026-05-15 | 16,370.00 | 16,680.00 | 15,490.00 | 15,780.00 | 15,780.00 | 81,837 |
| 2026-05-14 | 16,730.00 | 16,960.00 | 16,210.00 | 16,350.00 | 16,350.00 | 64,209 |
| 2026-05-13 | 16,590.00 | 16,590.00 | 16,010.00 | 16,320.00 | 16,320.00 | 57,343 |
| 2026-05-12 | 17,180.00 | 17,430.00 | 16,120.00 | 16,480.00 | 16,480.00 | 111,820 |
| 2026-05-11 | 17,750.00 | 17,800.00 | 17,180.00 | 17,180.00 | 17,180.00 | 95,657 |
| 2026-05-08 | 18,200.00 | 18,310.00 | 17,010.00 | 17,800.00 | 17,800.00 | 86,692 |
| 2026-05-07 | 18,860.00 | 19,200.00 | 17,850.00 | 18,210.00 | 18,210.00 | 102,437 |
| 2026-05-06 | 17,940.00 | 19,370.00 | 17,520.00 | 18,940.00 | 18,940.00 | 317,055 |
| 2026-05-04 | 18,410.00 | 18,560.00 | 17,830.00 | 18,040.00 | 18,040.00 | 88,412 |
| 2026-04-30 | 19,110.00 | 19,210.00 | 18,260.00 | 18,280.00 | 18,280.00 | 163,225 |
| 2026-04-29 | 18,550.00 | 18,630.00 | 17,730.00 | 18,360.00 | 18,360.00 | 112,958 |
| 2026-04-28 | 17,900.00 | 18,920.00 | 17,900.00 | 18,320.00 | 18,320.00 | 225,592 |
| 2026-04-27 | 17,950.00 | 17,990.00 | 17,380.00 | 17,700.00 | 17,700.00 | 74,905 |
| 2026-04-24 | 16,950.00 | 17,510.00 | 16,890.00 | 17,460.00 | 17,460.00 | 109,032 |
| 2026-04-23 | 17,170.00 | 17,200.00 | 16,660.00 | 16,970.00 | 16,970.00 | 75,029 |
| 2026-04-22 | 17,100.00 | 17,280.00 | 16,870.00 | 17,170.00 | 17,170.00 | 60,868 |
| 2026-04-21 | 17,360.00 | 17,510.00 | 16,900.00 | 17,170.00 | 17,170.00 | 91,231 |
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.