Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 16,930.00 | 17,140.00 | 16,610.00 | 16,920.00 | 16,920.00 | 65,440 |
| 2025-07-23 | 16,650.00 | 16,780.00 | 16,200.00 | 16,490.00 | 16,490.00 | 144,066 |
| 2025-07-22 | 17,100.00 | 17,180.00 | 16,620.00 | 16,630.00 | 16,630.00 | 58,152 |
| 2025-07-21 | 17,580.00 | 17,580.00 | 17,100.00 | 17,120.00 | 17,120.00 | 42,965 |
| 2025-07-18 | 16,980.00 | 17,350.00 | 16,980.00 | 17,350.00 | 17,350.00 | 43,251 |
| 2025-07-17 | 17,850.00 | 17,850.00 | 16,860.00 | 17,070.00 | 17,070.00 | 92,908 |
| 2025-07-16 | 17,210.00 | 17,770.00 | 16,970.00 | 17,630.00 | 17,630.00 | 69,827 |
| 2025-07-15 | 17,450.00 | 17,460.00 | 16,940.00 | 17,150.00 | 17,150.00 | 59,727 |
| 2025-07-14 | 17,300.00 | 17,910.00 | 17,180.00 | 17,530.00 | 17,530.00 | 102,120 |
| 2025-07-11 | 16,990.00 | 17,480.00 | 16,870.00 | 17,130.00 | 17,130.00 | 88,771 |
| 2025-07-10 | 17,080.00 | 17,310.00 | 16,610.00 | 16,650.00 | 16,650.00 | 88,311 |
| 2025-07-09 | 16,020.00 | 16,470.00 | 15,980.00 | 15,980.00 | 15,980.00 | 30,871 |
| 2025-07-08 | 16,200.00 | 16,430.00 | 15,900.00 | 16,020.00 | 16,020.00 | 52,153 |
| 2025-07-07 | 16,360.00 | 16,780.00 | 16,250.00 | 16,460.00 | 16,460.00 | 44,767 |
| 2025-07-04 | 16,900.00 | 17,030.00 | 16,330.00 | 16,600.00 | 16,600.00 | 56,872 |
| 2025-07-03 | 16,510.00 | 16,940.00 | 16,430.00 | 16,820.00 | 16,820.00 | 72,850 |
| 2025-07-02 | 16,500.00 | 16,720.00 | 16,030.00 | 16,430.00 | 16,430.00 | 80,295 |
| 2025-07-01 | 16,300.00 | 16,800.00 | 16,070.00 | 16,390.00 | 16,390.00 | 100,579 |
| 2025-06-30 | 15,960.00 | 16,260.00 | 15,650.00 | 15,730.00 | 15,730.00 | 51,869 |
| 2025-06-27 | 16,000.00 | 16,550.00 | 15,850.00 | 15,960.00 | 15,960.00 | 58,927 |
| 2025-06-26 | 16,190.00 | 16,420.00 | 15,880.00 | 15,990.00 | 15,990.00 | 62,682 |
| 2025-06-25 | 16,320.00 | 16,680.00 | 16,000.00 | 16,180.00 | 16,180.00 | 134,045 |
| 2025-06-24 | 16,290.00 | 16,400.00 | 15,950.00 | 16,200.00 | 16,200.00 | 98,121 |
| 2025-06-23 | 15,660.00 | 16,100.00 | 15,420.00 | 15,870.00 | 15,870.00 | 127,303 |
| 2025-06-20 | 15,250.00 | 16,840.00 | 15,100.00 | 16,190.00 | 16,190.00 | 568,874 |
| 2025-06-19 | 14,500.00 | 15,100.00 | 14,330.00 | 14,760.00 | 14,760.00 | 72,410 |
| 2025-06-18 | 14,500.00 | 14,500.00 | 14,070.00 | 14,180.00 | 14,180.00 | 52,539 |
| 2025-06-17 | 14,140.00 | 14,620.00 | 14,140.00 | 14,260.00 | 14,260.00 | 42,253 |
| 2025-06-16 | 14,200.00 | 14,470.00 | 13,930.00 | 14,270.00 | 14,270.00 | 67,617 |
| 2025-06-13 | 15,470.00 | 15,470.00 | 14,240.00 | 14,470.00 | 14,470.00 | 97,987 |
| 2025-06-12 | 15,120.00 | 15,150.00 | 14,500.00 | 14,960.00 | 14,960.00 | 318,303 |
| 2025-06-11 | 15,000.00 | 15,075.00 | 14,800.00 | 15,030.00 | 15,030.00 | 61,377 |
| 2025-06-10 | 14,500.00 | 15,280.00 | 14,390.00 | 14,710.00 | 14,710.00 | 131,816 |
| 2025-06-09 | 14,080.00 | 14,760.00 | 14,080.00 | 14,550.00 | 14,550.00 | 89,902 |
| 2025-06-05 | 13,660.00 | 14,510.00 | 13,650.00 | 14,200.00 | 14,200.00 | 119,375 |
| 2025-06-04 | 13,780.00 | 14,100.00 | 13,310.00 | 13,660.00 | 13,660.00 | 96,435 |
| 2025-06-02 | 13,000.00 | 13,590.00 | 12,860.00 | 13,210.00 | 13,210.00 | 89,174 |
| 2025-05-30 | 12,450.00 | 13,090.00 | 12,310.00 | 13,090.00 | 13,090.00 | 63,347 |
| 2025-05-29 | 12,400.00 | 12,530.00 | 12,200.00 | 12,340.00 | 12,340.00 | 52,111 |
| 2025-05-28 | 12,140.00 | 12,280.00 | 12,080.00 | 12,200.00 | 12,200.00 | 70,387 |
| 2025-05-27 | 12,330.00 | 12,330.00 | 12,050.00 | 12,250.00 | 12,250.00 | 51,531 |
| 2025-05-26 | 12,010.00 | 12,430.00 | 12,010.00 | 12,410.00 | 12,410.00 | 44,704 |
| 2025-05-23 | 12,300.00 | 12,450.00 | 12,140.00 | 12,140.00 | 12,140.00 | 50,243 |
| 2025-05-22 | 12,650.00 | 12,680.00 | 12,280.00 | 12,340.00 | 12,340.00 | 65,127 |
| 2025-05-21 | 13,030.00 | 13,170.00 | 12,720.00 | 12,730.00 | 12,730.00 | 57,476 |
| 2025-05-20 | 13,250.00 | 13,280.00 | 12,920.00 | 13,030.00 | 13,030.00 | 55,384 |
| 2025-05-19 | 13,770.00 | 13,970.00 | 13,090.00 | 13,120.00 | 13,120.00 | 59,349 |
| 2025-05-16 | 13,650.00 | 13,850.00 | 13,460.00 | 13,780.00 | 13,780.00 | 39,009 |
| 2025-05-15 | 14,160.00 | 14,170.00 | 13,510.00 | 13,520.00 | 13,520.00 | 66,564 |
| 2025-05-14 | 13,900.00 | 14,270.00 | 13,500.00 | 14,150.00 | 14,150.00 | 114,603 |
| 2025-05-13 | 13,440.00 | 13,770.00 | 13,350.00 | 13,530.00 | 13,530.00 | 37,256 |
| 2025-05-12 | 13,150.00 | 13,570.00 | 13,150.00 | 13,570.00 | 13,570.00 | 47,974 |
| 2025-05-09 | 13,300.00 | 13,360.00 | 13,100.00 | 13,120.00 | 13,120.00 | 36,331 |
| 2025-05-08 | 13,050.00 | 13,440.00 | 13,050.00 | 13,360.00 | 13,360.00 | 46,316 |
| 2025-05-07 | 13,410.00 | 13,420.00 | 12,920.00 | 13,330.00 | 13,330.00 | 55,583 |
| 2025-05-02 | 13,400.00 | 13,790.00 | 13,310.00 | 13,330.00 | 13,330.00 | 40,738 |
| 2025-04-30 | 13,720.00 | 13,880.00 | 13,520.00 | 13,550.00 | 13,550.00 | 41,060 |
| 2025-04-29 | 13,700.00 | 13,940.00 | 13,620.00 | 13,940.00 | 13,940.00 | 26,585 |
| 2025-04-28 | 13,650.00 | 13,850.00 | 13,500.00 | 13,620.00 | 13,620.00 | 40,866 |
| 2025-04-25 | 13,770.00 | 14,020.00 | 13,580.00 | 13,780.00 | 13,780.00 | 50,203 |
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.