Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,360.00 | 17,510.00 | 16,900.00 | 17,170.00 | 17,170.00 | 91,231 |
| 2026-04-20 | 16,690.00 | 17,440.00 | 16,610.00 | 17,140.00 | 17,140.00 | 87,986 |
| 2026-04-17 | 16,820.00 | 16,900.00 | 16,470.00 | 16,900.00 | 16,900.00 | 52,989 |
| 2026-04-16 | 16,760.00 | 16,960.00 | 16,620.00 | 16,760.00 | 16,760.00 | 49,476 |
| 2026-04-15 | 17,010.00 | 17,040.00 | 16,510.00 | 16,680.00 | 16,680.00 | 85,526 |
| 2026-04-14 | 16,240.00 | 16,610.00 | 16,060.00 | 16,430.00 | 16,430.00 | 79,038 |
| 2026-04-13 | 15,860.00 | 16,010.00 | 15,550.00 | 15,940.00 | 15,940.00 | 23,906 |
| 2026-04-10 | 15,900.00 | 16,450.00 | 15,900.00 | 16,090.00 | 16,090.00 | 40,218 |
| 2026-04-09 | 16,000.00 | 16,190.00 | 15,815.00 | 15,900.00 | 15,900.00 | 33,622 |
| 2026-04-08 | 16,120.00 | 16,170.00 | 15,140.00 | 15,850.00 | 15,850.00 | 49,444 |
| 2026-04-07 | 16,300.00 | 16,400.00 | 15,500.00 | 15,830.00 | 15,830.00 | 56,487 |
| 2026-04-06 | 16,580.00 | 16,830.00 | 15,810.00 | 16,000.00 | 16,000.00 | 77,044 |
| 2026-04-03 | 15,780.00 | 16,400.00 | 15,620.00 | 15,840.00 | 15,840.00 | 46,715 |
| 2026-04-02 | 16,060.00 | 16,320.00 | 15,310.00 | 15,380.00 | 15,380.00 | 49,469 |
| 2026-04-01 | 15,720.00 | 16,040.00 | 15,660.00 | 16,000.00 | 16,000.00 | 60,631 |
| 2026-03-31 | 15,690.00 | 15,920.00 | 15,270.00 | 15,340.00 | 15,340.00 | 48,185 |
| 2026-03-30 | 15,500.00 | 15,500.00 | 15,190.00 | 15,380.00 | 15,380.00 | 34,316 |
| 2026-03-27 | 16,000.00 | 16,000.00 | 15,500.00 | 15,880.00 | 15,880.00 | 56,200 |
| 2026-03-26 | 16,950.00 | 16,950.00 | 16,100.00 | 16,180.00 | 16,180.00 | 51,708 |
| 2026-03-25 | 16,800.00 | 16,890.00 | 16,480.00 | 16,480.00 | 16,480.00 | 51,107 |
| 2026-03-24 | 16,930.00 | 16,930.00 | 16,000.00 | 16,620.00 | 16,620.00 | 87,968 |
| 2026-03-23 | 16,800.00 | 17,130.00 | 16,360.00 | 16,440.00 | 16,440.00 | 89,066 |
| 2026-03-20 | 17,840.00 | 17,910.00 | 17,260.00 | 17,500.00 | 17,500.00 | 246,518 |
| 2026-03-19 | 16,650.00 | 16,720.00 | 16,010.00 | 16,400.00 | 16,400.00 | 59,155 |
| 2026-03-18 | 17,090.00 | 17,190.00 | 16,520.00 | 16,800.00 | 16,800.00 | 84,404 |
| 2026-03-17 | 17,380.00 | 17,520.00 | 16,400.00 | 16,520.00 | 16,520.00 | 124,837 |
| 2026-03-16 | 17,570.00 | 17,650.00 | 16,810.00 | 16,880.00 | 16,880.00 | 122,504 |
| 2026-03-13 | 19,640.00 | 19,640.00 | 17,710.00 | 18,040.00 | 18,040.00 | 385,237 |
| 2026-03-12 | 17,460.00 | 18,280.00 | 17,310.00 | 18,090.00 | 18,090.00 | 160,598 |
| 2026-03-11 | 17,420.00 | 17,700.00 | 16,470.00 | 16,670.00 | 16,670.00 | 124,125 |
| 2026-03-10 | 18,210.00 | 18,210.00 | 16,900.00 | 17,050.00 | 17,050.00 | 126,315 |
| 2026-03-09 | 17,700.00 | 17,960.00 | 16,950.00 | 17,350.00 | 17,350.00 | 128,155 |
| 2026-03-06 | 18,490.00 | 18,890.00 | 17,590.00 | 18,870.00 | 18,870.00 | 252,396 |
| 2026-03-05 | 16,290.00 | 17,740.00 | 16,290.00 | 17,340.00 | 17,340.00 | 185,631 |
| 2026-03-04 | 17,000.00 | 18,200.00 | 15,300.00 | 15,300.00 | 15,300.00 | 252,904 |
| 2026-03-03 | 19,550.00 | 19,600.00 | 17,800.00 | 18,150.00 | 18,150.00 | 560,629 |
| 2026-02-27 | 15,910.00 | 16,470.00 | 15,290.00 | 16,020.00 | 16,020.00 | 184,355 |
| 2026-02-26 | 16,200.00 | 16,200.00 | 15,500.00 | 15,770.00 | 15,770.00 | 146,144 |
| 2026-02-25 | 16,680.00 | 17,190.00 | 15,900.00 | 16,300.00 | 16,300.00 | 466,261 |
| 2026-02-24 | 14,680.00 | 14,810.00 | 14,410.00 | 14,610.00 | 14,610.00 | 55,552 |
| 2026-02-23 | 15,150.00 | 15,220.00 | 14,560.00 | 14,560.00 | 14,560.00 | 66,241 |
| 2026-02-20 | 14,600.00 | 15,000.00 | 14,560.00 | 14,980.00 | 14,980.00 | 74,580 |
| 2026-02-19 | 14,400.00 | 14,840.00 | 14,390.00 | 14,690.00 | 14,690.00 | 100,963 |
| 2026-02-13 | 14,220.00 | 14,700.00 | 14,010.00 | 14,310.00 | 14,310.00 | 68,096 |
| 2026-02-12 | 14,060.00 | 14,200.00 | 13,930.00 | 14,090.00 | 14,090.00 | 41,211 |
| 2026-02-11 | 14,090.00 | 14,090.00 | 13,880.00 | 13,970.00 | 13,970.00 | 23,149 |
| 2026-02-10 | 13,970.00 | 14,250.00 | 13,810.00 | 14,100.00 | 14,100.00 | 37,090 |
| 2026-02-09 | 13,620.00 | 13,990.00 | 13,620.00 | 13,950.00 | 13,950.00 | 27,615 |
| 2026-02-06 | 13,490.00 | 13,590.00 | 13,010.00 | 13,540.00 | 13,540.00 | 43,789 |
| 2026-02-05 | 14,160.00 | 14,160.00 | 13,730.00 | 13,730.00 | 13,730.00 | 45,640 |
| 2026-02-04 | 13,800.00 | 14,260.00 | 13,630.00 | 14,190.00 | 14,190.00 | 55,534 |
| 2026-02-03 | 13,870.00 | 14,000.00 | 13,530.00 | 13,850.00 | 13,850.00 | 37,145 |
| 2026-02-02 | 13,900.00 | 14,020.00 | 13,300.00 | 13,480.00 | 13,480.00 | 78,654 |
| 2026-01-30 | 14,840.00 | 14,920.00 | 14,060.00 | 14,200.00 | 14,200.00 | 54,287 |
| 2026-01-29 | 14,930.00 | 14,940.00 | 14,170.00 | 14,550.00 | 14,550.00 | 97,928 |
| 2026-01-28 | 13,890.00 | 15,000.00 | 13,890.00 | 14,740.00 | 14,740.00 | 187,030 |
| 2026-01-27 | 13,900.00 | 14,020.00 | 13,760.00 | 13,860.00 | 13,860.00 | 49,418 |
| 2026-01-26 | 13,850.00 | 13,940.00 | 13,500.00 | 13,760.00 | 13,760.00 | 46,444 |
| 2026-01-23 | 14,100.00 | 14,120.00 | 13,640.00 | 13,850.00 | 13,850.00 | 63,422 |
| 2026-01-22 | 13,460.00 | 13,860.00 | 13,440.00 | 13,860.00 | 13,860.00 | 77,576 |
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.