Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 13,410.00 | 13,490.00 | 13,000.00 | 13,430.00 | 13,430.00 | 70,578 |
| 2026-01-20 | 13,570.00 | 13,890.00 | 13,350.00 | 13,670.00 | 13,670.00 | 51,849 |
| 2026-01-19 | 13,250.00 | 13,630.00 | 13,250.00 | 13,520.00 | 13,520.00 | 38,539 |
| 2026-01-16 | 13,450.00 | 13,580.00 | 13,250.00 | 13,390.00 | 13,390.00 | 31,146 |
| 2026-01-15 | 13,340.00 | 13,530.00 | 13,090.00 | 13,530.00 | 13,530.00 | 47,953 |
| 2026-01-14 | 13,380.00 | 13,470.00 | 13,270.00 | 13,290.00 | 13,290.00 | 50,663 |
| 2026-01-13 | 13,380.00 | 13,630.00 | 13,240.00 | 13,530.00 | 13,530.00 | 38,104 |
| 2026-01-12 | 13,450.00 | 13,710.00 | 13,150.00 | 13,400.00 | 13,400.00 | 27,422 |
| 2026-01-09 | 13,350.00 | 13,400.00 | 13,190.00 | 13,400.00 | 13,400.00 | 27,076 |
| 2026-01-08 | 13,720.00 | 13,720.00 | 13,200.00 | 13,230.00 | 13,230.00 | 39,878 |
| 2026-01-07 | 13,830.00 | 14,000.00 | 13,500.00 | 13,560.00 | 13,560.00 | 63,713 |
| 2026-01-06 | 14,190.00 | 14,200.00 | 13,890.00 | 13,950.00 | 13,950.00 | 29,858 |
| 2026-01-05 | 14,000.00 | 14,390.00 | 13,910.00 | 14,190.00 | 14,190.00 | 36,679 |
| 2026-01-02 | 13,450.00 | 13,990.00 | 13,380.00 | 13,820.00 | 13,820.00 | 42,944 |
| 2025-12-30 | 13,520.00 | 13,650.00 | 13,370.00 | 13,400.00 | 13,400.00 | 39,092 |
| 2025-12-29 | 13,700.00 | 13,820.00 | 13,610.00 | 13,710.00 | 13,710.00 | 29,625 |
| 2025-12-26 | 14,120.00 | 14,120.00 | 13,760.00 | 13,770.00 | 13,770.00 | 28,940 |
| 2025-12-24 | 14,230.00 | 14,240.00 | 13,990.00 | 14,000.00 | 14,000.00 | 24,758 |
| 2025-12-23 | 14,640.00 | 14,640.00 | 14,100.00 | 14,110.00 | 14,110.00 | 25,013 |
| 2025-12-22 | 14,310.00 | 14,600.00 | 14,240.00 | 14,490.00 | 14,490.00 | 20,388 |
| 2025-12-19 | 14,040.00 | 14,330.00 | 13,890.00 | 14,100.00 | 14,100.00 | 25,259 |
| 2025-12-18 | 14,010.00 | 14,010.00 | 13,650.00 | 13,950.00 | 13,950.00 | 23,396 |
| 2025-12-17 | 14,140.00 | 14,210.00 | 14,020.00 | 14,030.00 | 14,030.00 | 30,521 |
| 2025-12-16 | 14,700.00 | 14,720.00 | 14,080.00 | 14,090.00 | 14,090.00 | 63,453 |
| 2025-12-15 | 15,000.00 | 15,000.00 | 14,540.00 | 14,610.00 | 14,610.00 | 49,895 |
| 2025-12-12 | 14,680.00 | 15,050.00 | 14,530.00 | 15,020.00 | 15,020.00 | 45,059 |
| 2025-12-11 | 14,520.00 | 14,600.00 | 14,420.00 | 14,540.00 | 14,540.00 | 28,170 |
| 2025-12-10 | 14,530.00 | 14,690.00 | 14,420.00 | 14,540.00 | 14,540.00 | 54,160 |
| 2025-12-09 | 14,800.00 | 14,840.00 | 14,440.00 | 14,670.00 | 14,670.00 | 56,098 |
| 2025-12-08 | 15,600.00 | 15,650.00 | 14,760.00 | 14,790.00 | 14,790.00 | 74,269 |
| 2025-12-05 | 14,770.00 | 15,930.00 | 14,770.00 | 15,370.00 | 15,370.00 | 149,807 |
| 2025-12-04 | 14,900.00 | 15,140.00 | 14,570.00 | 14,570.00 | 14,570.00 | 77,753 |
| 2025-12-03 | 14,850.00 | 15,220.00 | 14,690.00 | 14,930.00 | 14,930.00 | 46,735 |
| 2025-12-02 | 14,680.00 | 15,160.00 | 14,520.00 | 14,750.00 | 14,750.00 | 48,031 |
| 2025-12-01 | 14,500.00 | 14,850.00 | 14,410.00 | 14,590.00 | 14,590.00 | 42,710 |
| 2025-11-28 | 14,940.00 | 14,940.00 | 14,420.00 | 14,490.00 | 14,490.00 | 36,456 |
| 2025-11-27 | 14,530.00 | 14,780.00 | 14,500.00 | 14,570.00 | 14,570.00 | 21,051 |
| 2025-11-26 | 14,560.00 | 14,800.00 | 14,410.00 | 14,500.00 | 14,500.00 | 38,382 |
| 2025-11-25 | 14,220.00 | 14,610.00 | 14,160.00 | 14,610.00 | 14,610.00 | 43,811 |
| 2025-11-24 | 14,480.00 | 14,610.00 | 14,210.00 | 14,210.00 | 14,210.00 | 30,194 |
| 2025-11-21 | 14,800.00 | 14,800.00 | 14,320.00 | 14,470.00 | 14,470.00 | 34,097 |
| 2025-11-20 | 14,980.00 | 15,410.00 | 14,720.00 | 14,940.00 | 14,940.00 | 35,821 |
| 2025-11-19 | 15,050.00 | 15,050.00 | 14,520.00 | 14,560.00 | 14,560.00 | 35,102 |
| 2025-11-18 | 14,840.00 | 15,360.00 | 14,660.00 | 14,950.00 | 14,950.00 | 86,118 |
| 2025-11-17 | 15,840.00 | 15,940.00 | 15,020.00 | 15,300.00 | 15,300.00 | 82,965 |
| 2025-11-14 | 16,140.00 | 16,340.00 | 15,800.00 | 15,800.00 | 15,800.00 | 62,860 |
| 2025-11-13 | 16,700.00 | 16,780.00 | 16,450.00 | 16,450.00 | 16,450.00 | 48,279 |
| 2025-11-12 | 16,670.00 | 16,950.00 | 16,590.00 | 16,700.00 | 16,700.00 | 53,883 |
| 2025-11-11 | 16,710.00 | 16,910.00 | 16,420.00 | 16,740.00 | 16,740.00 | 47,910 |
| 2025-11-10 | 16,700.00 | 16,700.00 | 16,460.00 | 16,590.00 | 16,590.00 | 39,039 |
| 2025-11-07 | 16,900.00 | 17,040.00 | 16,340.00 | 16,560.00 | 16,560.00 | 80,217 |
| 2025-11-06 | 18,300.00 | 18,510.00 | 17,150.00 | 17,250.00 | 17,250.00 | 108,028 |
| 2025-11-05 | 18,760.00 | 18,990.00 | 17,920.00 | 18,270.00 | 18,270.00 | 89,900 |
| 2025-11-04 | 18,810.00 | 19,740.00 | 18,750.00 | 19,120.00 | 19,120.00 | 92,115 |
| 2025-11-03 | 19,100.00 | 19,300.00 | 18,670.00 | 18,900.00 | 18,900.00 | 75,851 |
| 2025-10-31 | 19,640.00 | 19,980.00 | 19,060.00 | 19,170.00 | 19,170.00 | 81,377 |
| 2025-10-30 | 20,550.00 | 20,800.00 | 19,350.00 | 19,350.00 | 19,350.00 | 116,771 |
| 2025-10-29 | 21,000.00 | 21,200.00 | 20,000.00 | 20,650.00 | 20,650.00 | 229,663 |
| 2025-10-28 | 18,350.00 | 19,570.00 | 18,120.00 | 19,500.00 | 19,500.00 | 109,799 |
| 2025-10-27 | 18,680.00 | 18,750.00 | 18,410.00 | 18,540.00 | 18,540.00 | 41,884 |
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.