Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 43,050.00 | 44,950.00 | 43,050.00 | 44,550.00 | 44,550.00 | 93,945 |
| 2022-02-17 | 43,600.00 | 45,350.00 | 42,700.00 | 43,950.00 | 43,950.00 | 210,610 |
| 2022-02-16 | 41,850.00 | 43,350.00 | 41,800.00 | 43,250.00 | 43,250.00 | 102,775 |
| 2022-02-15 | 41,600.00 | 42,300.00 | 40,900.00 | 41,000.00 | 41,000.00 | 60,896 |
| 2022-02-14 | 41,800.00 | 42,450.00 | 40,400.00 | 41,350.00 | 41,350.00 | 103,415 |
| 2022-02-11 | 43,050.00 | 43,450.00 | 42,000.00 | 42,450.00 | 42,450.00 | 87,618 |
| 2022-02-10 | 43,050.00 | 43,950.00 | 42,850.00 | 43,200.00 | 43,200.00 | 107,256 |
| 2022-02-09 | 43,500.00 | 43,500.00 | 42,650.00 | 42,650.00 | 42,650.00 | 90,577 |
| 2022-02-08 | 42,000.00 | 44,600.00 | 42,000.00 | 42,600.00 | 42,600.00 | 226,397 |
| 2022-02-07 | 41,700.00 | 42,350.00 | 40,550.00 | 41,900.00 | 41,900.00 | 109,185 |
| 2022-02-04 | 40,000.00 | 41,700.00 | 39,500.00 | 41,500.00 | 41,500.00 | 160,756 |
| 2022-02-03 | 40,100.00 | 40,600.00 | 39,700.00 | 39,700.00 | 39,700.00 | 163,160 |
| 2022-01-28 | 39,050.00 | 39,650.00 | 37,700.00 | 39,500.00 | 39,500.00 | 208,886 |
| 2022-01-27 | 41,500.00 | 41,600.00 | 38,650.00 | 39,050.00 | 39,050.00 | 279,382 |
| 2022-01-26 | 41,850.00 | 42,600.00 | 41,400.00 | 41,500.00 | 41,500.00 | 259,269 |
| 2022-01-25 | 45,100.00 | 45,100.00 | 42,350.00 | 42,600.00 | 42,600.00 | 192,258 |
| 2022-01-24 | 47,500.00 | 47,500.00 | 44,300.00 | 45,000.00 | 45,000.00 | 252,905 |
| 2022-01-21 | 46,600.00 | 48,900.00 | 46,100.00 | 48,200.00 | 48,200.00 | 175,162 |
| 2022-01-20 | 47,200.00 | 48,100.00 | 46,350.00 | 46,800.00 | 46,800.00 | 252,910 |
| 2022-01-19 | 49,100.00 | 50,400.00 | 47,250.00 | 47,600.00 | 47,600.00 | 245,793 |
| 2022-01-18 | 51,400.00 | 52,200.00 | 49,800.00 | 49,800.00 | 49,800.00 | 143,175 |
| 2022-01-17 | 52,700.00 | 53,000.00 | 51,400.00 | 51,400.00 | 51,400.00 | 103,329 |
| 2022-01-14 | 52,900.00 | 53,000.00 | 51,600.00 | 51,900.00 | 51,900.00 | 95,967 |
| 2022-01-13 | 54,300.00 | 54,300.00 | 53,100.00 | 53,200.00 | 53,200.00 | 95,582 |
| 2022-01-12 | 52,500.00 | 54,300.00 | 52,200.00 | 54,300.00 | 54,300.00 | 138,768 |
| 2022-01-11 | 51,500.00 | 52,300.00 | 50,500.00 | 51,900.00 | 51,900.00 | 123,956 |
| 2022-01-10 | 53,000.00 | 53,300.00 | 51,400.00 | 51,600.00 | 51,600.00 | 125,050 |
| 2022-01-07 | 53,000.00 | 53,400.00 | 52,400.00 | 53,000.00 | 53,000.00 | 68,235 |
| 2022-01-06 | 52,700.00 | 53,400.00 | 52,200.00 | 52,200.00 | 52,200.00 | 148,808 |
| 2022-01-05 | 54,600.00 | 54,900.00 | 53,400.00 | 53,700.00 | 53,700.00 | 123,745 |
| 2022-01-04 | 54,800.00 | 55,400.00 | 54,400.00 | 54,600.00 | 54,600.00 | 136,596 |
| 2022-01-03 | 54,500.00 | 55,000.00 | 53,500.00 | 54,800.00 | 54,800.00 | 135,748 |
| 2021-12-30 | 55,500.00 | 55,600.00 | 54,400.00 | 54,500.00 | 54,500.00 | 170,108 |
| 2021-12-29 | 54,000.00 | 54,800.00 | 53,200.00 | 54,400.00 | 54,400.00 | 312,651 |
| 2021-12-28 | 57,000.00 | 57,600.00 | 51,900.00 | 53,900.00 | 53,900.00 | 1,188,575 |
| 2021-12-27 | 59,500.00 | 60,300.00 | 58,600.00 | 59,800.00 | 59,800.00 | 142,637 |
| 2021-12-24 | 59,300.00 | 60,400.00 | 58,500.00 | 58,900.00 | 58,900.00 | 190,963 |
| 2021-12-23 | 59,000.00 | 59,300.00 | 58,000.00 | 58,200.00 | 58,200.00 | 173,043 |
| 2021-12-22 | 60,400.00 | 61,000.00 | 59,200.00 | 59,400.00 | 59,400.00 | 207,513 |
| 2021-12-21 | 59,000.00 | 60,800.00 | 57,100.00 | 60,500.00 | 60,500.00 | 389,959 |
| 2021-12-20 | 57,400.00 | 61,600.00 | 57,000.00 | 58,600.00 | 58,600.00 | 485,095 |
| 2021-12-17 | 58,800.00 | 59,600.00 | 54,500.00 | 56,500.00 | 56,500.00 | 483,515 |
| 2021-12-16 | 60,100.00 | 60,900.00 | 59,600.00 | 59,900.00 | 59,900.00 | 128,652 |
| 2021-12-15 | 59,300.00 | 60,500.00 | 59,100.00 | 60,300.00 | 60,300.00 | 142,486 |
| 2021-12-14 | 58,800.00 | 61,400.00 | 58,500.00 | 59,900.00 | 59,900.00 | 264,791 |
| 2021-12-13 | 60,200.00 | 60,700.00 | 58,500.00 | 59,200.00 | 59,200.00 | 229,376 |
| 2021-12-10 | 58,700.00 | 60,700.00 | 57,000.00 | 60,400.00 | 60,400.00 | 432,857 |
| 2021-12-09 | 55,000.00 | 59,300.00 | 54,500.00 | 58,700.00 | 58,700.00 | 561,685 |
| 2021-12-08 | 56,000.00 | 56,100.00 | 54,900.00 | 55,100.00 | 55,100.00 | 248,301 |
| 2021-12-07 | 55,400.00 | 55,700.00 | 53,600.00 | 54,900.00 | 54,900.00 | 235,834 |
| 2021-12-06 | 52,400.00 | 55,800.00 | 52,300.00 | 55,000.00 | 55,000.00 | 441,832 |
| 2021-12-03 | 52,100.00 | 53,200.00 | 51,200.00 | 53,200.00 | 53,200.00 | 412,730 |
| 2021-12-02 | 49,850.00 | 51,800.00 | 49,050.00 | 51,600.00 | 51,600.00 | 563,542 |
| 2021-12-01 | 53,100.00 | 54,000.00 | 49,950.00 | 50,300.00 | 50,300.00 | 1,779,806 |
| 2021-11-30 | 61,100.00 | 61,600.00 | 58,000.00 | 58,100.00 | 58,100.00 | 190,116 |
| 2021-11-29 | 59,200.00 | 62,400.00 | 59,200.00 | 60,500.00 | 60,500.00 | 155,739 |
| 2021-11-26 | 63,800.00 | 64,500.00 | 62,200.00 | 63,400.00 | 63,400.00 | 142,938 |
| 2021-11-25 | 64,100.00 | 64,100.00 | 62,000.00 | 62,200.00 | 62,200.00 | 141,183 |
| 2021-11-24 | 65,300.00 | 66,000.00 | 64,000.00 | 64,100.00 | 64,100.00 | 88,845 |
| 2021-11-23 | 66,400.00 | 66,500.00 | 65,300.00 | 65,300.00 | 65,300.00 | 76,099 |
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.