Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 18,560.00 | 18,580.00 | 18,310.00 | 18,580.00 | 18,580.00 | 32,165 |
| 2025-10-23 | 19,000.00 | 19,000.00 | 18,320.00 | 18,510.00 | 18,510.00 | 49,593 |
| 2025-10-22 | 19,370.00 | 19,370.00 | 18,490.00 | 18,920.00 | 18,920.00 | 57,676 |
| 2025-10-21 | 19,550.00 | 19,560.00 | 19,090.00 | 19,300.00 | 19,300.00 | 71,012 |
| 2025-10-20 | 20,000.00 | 20,000.00 | 19,220.00 | 19,430.00 | 19,430.00 | 64,657 |
| 2025-10-17 | 20,000.00 | 20,200.00 | 19,700.00 | 19,800.00 | 19,800.00 | 68,052 |
| 2025-10-16 | 19,600.00 | 20,200.00 | 19,600.00 | 20,000.00 | 20,000.00 | 87,217 |
| 2025-10-15 | 19,450.00 | 19,990.00 | 19,250.00 | 19,910.00 | 19,910.00 | 121,852 |
| 2025-10-14 | 18,300.00 | 19,290.00 | 18,130.00 | 18,960.00 | 18,960.00 | 150,392 |
| 2025-10-13 | 17,100.00 | 18,160.00 | 17,010.00 | 18,160.00 | 18,160.00 | 63,824 |
| 2025-10-10 | 17,370.00 | 17,640.00 | 16,800.00 | 17,630.00 | 17,630.00 | 56,002 |
| 2025-10-02 | 17,230.00 | 17,370.00 | 16,930.00 | 17,370.00 | 17,370.00 | 48,603 |
| 2025-10-01 | 17,390.00 | 17,390.00 | 16,900.00 | 16,930.00 | 16,930.00 | 36,355 |
| 2025-09-30 | 17,100.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | 29,376 |
| 2025-09-29 | 17,090.00 | 17,250.00 | 16,940.00 | 16,950.00 | 16,950.00 | 19,497 |
| 2025-09-26 | 17,610.00 | 17,620.00 | 16,980.00 | 16,980.00 | 16,980.00 | 52,500 |
| 2025-09-25 | 17,940.00 | 18,180.00 | 17,500.00 | 17,520.00 | 17,520.00 | 65,594 |
| 2025-09-24 | 17,910.00 | 18,320.00 | 17,840.00 | 18,060.00 | 18,060.00 | 45,577 |
| 2025-09-23 | 17,930.00 | 18,300.00 | 17,880.00 | 18,080.00 | 18,080.00 | 30,618 |
| 2025-09-22 | 18,170.00 | 18,300.00 | 17,900.00 | 17,940.00 | 17,940.00 | 46,027 |
| 2025-09-19 | 18,350.00 | 18,350.00 | 17,950.00 | 18,250.00 | 18,250.00 | 65,426 |
| 2025-09-18 | 18,600.00 | 18,600.00 | 18,210.00 | 18,240.00 | 18,240.00 | 49,865 |
| 2025-09-17 | 18,480.00 | 18,880.00 | 18,140.00 | 18,170.00 | 18,170.00 | 76,945 |
| 2025-09-16 | 19,310.00 | 19,330.00 | 18,310.00 | 18,340.00 | 18,340.00 | 103,704 |
| 2025-09-15 | 19,590.00 | 19,670.00 | 19,020.00 | 19,290.00 | 19,290.00 | 99,586 |
| 2025-09-12 | 20,500.00 | 20,500.00 | 19,110.00 | 19,690.00 | 19,690.00 | 311,507 |
| 2025-09-11 | 17,890.00 | 18,500.00 | 17,890.00 | 18,500.00 | 18,500.00 | 166,836 |
| 2025-09-10 | 17,420.00 | 17,840.00 | 17,380.00 | 17,620.00 | 17,620.00 | 60,969 |
| 2025-09-09 | 17,180.00 | 17,660.00 | 16,960.00 | 17,100.00 | 17,100.00 | 44,482 |
| 2025-09-08 | 17,100.00 | 17,100.00 | 16,810.00 | 16,910.00 | 16,910.00 | 26,198 |
| 2025-09-05 | 17,170.00 | 17,235.00 | 16,850.00 | 16,890.00 | 16,890.00 | 39,019 |
| 2025-09-04 | 17,540.00 | 17,540.00 | 17,080.00 | 17,080.00 | 17,080.00 | 56,742 |
| 2025-09-03 | 17,230.00 | 18,000.00 | 17,190.00 | 18,000.00 | 18,000.00 | 40,290 |
| 2025-09-02 | 17,370.00 | 17,430.00 | 17,020.00 | 17,370.00 | 17,370.00 | 35,823 |
| 2025-09-01 | 18,180.00 | 18,180.00 | 17,020.00 | 17,160.00 | 17,160.00 | 64,635 |
| 2025-08-29 | 17,240.00 | 18,400.00 | 17,100.00 | 17,990.00 | 17,990.00 | 150,908 |
| 2025-08-28 | 17,100.00 | 17,290.00 | 17,000.00 | 17,000.00 | 17,000.00 | 30,294 |
| 2025-08-27 | 18,110.00 | 18,430.00 | 16,970.00 | 17,120.00 | 17,120.00 | 144,426 |
| 2025-08-26 | 17,840.00 | 17,890.00 | 17,500.00 | 17,700.00 | 17,700.00 | 33,927 |
| 2025-08-25 | 17,450.00 | 17,930.00 | 17,440.00 | 17,840.00 | 17,840.00 | 39,492 |
| 2025-08-22 | 16,680.00 | 17,720.00 | 16,680.00 | 17,360.00 | 17,360.00 | 69,459 |
| 2025-08-21 | 16,800.00 | 17,300.00 | 16,640.00 | 16,770.00 | 16,770.00 | 33,594 |
| 2025-08-20 | 16,920.00 | 17,200.00 | 16,510.00 | 16,900.00 | 16,900.00 | 38,979 |
| 2025-08-19 | 17,790.00 | 17,800.00 | 17,140.00 | 17,230.00 | 17,230.00 | 31,799 |
| 2025-08-18 | 17,780.00 | 17,950.00 | 17,530.00 | 17,600.00 | 17,600.00 | 44,559 |
| 2025-08-14 | 17,440.00 | 18,490.00 | 17,250.00 | 17,650.00 | 17,650.00 | 151,901 |
| 2025-08-13 | 17,460.00 | 17,600.00 | 17,130.00 | 17,430.00 | 17,430.00 | 37,942 |
| 2025-08-12 | 17,160.00 | 17,650.00 | 17,000.00 | 17,460.00 | 17,460.00 | 66,967 |
| 2025-08-11 | 17,270.00 | 17,380.00 | 16,980.00 | 17,190.00 | 17,190.00 | 32,064 |
| 2025-08-08 | 17,170.00 | 17,410.00 | 17,060.00 | 17,260.00 | 17,260.00 | 28,737 |
| 2025-08-07 | 17,450.00 | 17,450.00 | 17,020.00 | 17,170.00 | 17,170.00 | 24,018 |
| 2025-08-06 | 16,700.00 | 17,410.00 | 16,600.00 | 17,280.00 | 17,280.00 | 46,777 |
| 2025-08-05 | 16,450.00 | 16,740.00 | 16,450.00 | 16,500.00 | 16,500.00 | 24,699 |
| 2025-08-04 | 16,100.00 | 16,470.00 | 15,970.00 | 16,350.00 | 16,350.00 | 42,937 |
| 2025-08-01 | 16,390.00 | 16,390.00 | 15,960.00 | 16,010.00 | 16,010.00 | 52,496 |
| 2025-07-31 | 17,050.00 | 17,050.00 | 16,410.00 | 16,600.00 | 16,600.00 | 48,824 |
| 2025-07-30 | 17,360.00 | 17,360.00 | 16,950.00 | 16,980.00 | 16,980.00 | 26,604 |
| 2025-07-29 | 17,200.00 | 17,280.00 | 16,740.00 | 17,050.00 | 17,050.00 | 35,413 |
| 2025-07-28 | 17,350.00 | 17,560.00 | 17,160.00 | 17,200.00 | 17,200.00 | 50,926 |
| 2025-07-25 | 17,340.00 | 17,400.00 | 17,100.00 | 17,280.00 | 17,280.00 | 37,533 |
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.