Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,500.00 | 13,760.00 | 13,360.00 | 13,580.00 | 13,580.00 | 44,172 |
| 2025-04-23 | 12,900.00 | 13,870.00 | 12,820.00 | 13,470.00 | 13,470.00 | 142,794 |
| 2025-04-22 | 12,930.00 | 12,970.00 | 12,680.00 | 12,680.00 | 12,680.00 | 60,315 |
| 2025-04-21 | 13,150.00 | 13,150.00 | 12,870.00 | 12,970.00 | 12,970.00 | 18,734 |
| 2025-04-18 | 12,880.00 | 13,120.00 | 12,760.00 | 13,030.00 | 13,030.00 | 35,051 |
| 2025-04-17 | 12,750.00 | 13,030.00 | 12,750.00 | 13,030.00 | 13,030.00 | 28,310 |
| 2025-04-16 | 13,010.00 | 13,320.00 | 12,760.00 | 12,860.00 | 12,860.00 | 59,779 |
| 2025-04-15 | 12,950.00 | 13,070.00 | 12,880.00 | 12,950.00 | 12,950.00 | 31,012 |
| 2025-04-14 | 12,930.00 | 13,100.00 | 12,850.00 | 13,010.00 | 13,010.00 | 26,245 |
| 2025-04-11 | 12,820.00 | 13,100.00 | 12,540.00 | 13,060.00 | 13,060.00 | 52,203 |
| 2025-04-10 | 12,450.00 | 13,110.00 | 12,450.00 | 13,110.00 | 13,110.00 | 70,501 |
| 2025-04-09 | 12,230.00 | 12,410.00 | 12,090.00 | 12,190.00 | 12,190.00 | 66,446 |
| 2025-04-08 | 12,680.00 | 12,950.00 | 12,430.00 | 12,520.00 | 12,520.00 | 62,873 |
| 2025-04-07 | 13,130.00 | 13,130.00 | 12,490.00 | 12,660.00 | 12,660.00 | 75,904 |
| 2025-04-04 | 12,500.00 | 13,300.00 | 12,450.00 | 13,300.00 | 13,300.00 | 76,648 |
| 2025-04-03 | 12,680.00 | 13,020.00 | 12,630.00 | 12,760.00 | 12,760.00 | 60,117 |
| 2025-04-02 | 13,350.00 | 13,460.00 | 12,890.00 | 12,890.00 | 12,890.00 | 72,857 |
| 2025-04-01 | 13,250.00 | 13,450.00 | 13,100.00 | 13,450.00 | 13,450.00 | 50,830 |
| 2025-03-31 | 13,410.00 | 13,500.00 | 13,000.00 | 13,180.00 | 13,180.00 | 74,905 |
| 2025-03-28 | 13,900.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 57,687 |
| 2025-03-27 | 14,010.00 | 14,110.00 | 13,900.00 | 13,920.00 | 13,920.00 | 42,739 |
| 2025-03-26 | 14,490.00 | 14,490.00 | 14,060.00 | 14,100.00 | 14,100.00 | 34,722 |
| 2025-03-25 | 14,000.00 | 14,670.00 | 14,000.00 | 14,260.00 | 14,260.00 | 82,763 |
| 2025-03-24 | 14,360.00 | 14,440.00 | 14,010.00 | 14,030.00 | 14,030.00 | 69,797 |
| 2025-03-21 | 14,340.00 | 14,510.00 | 14,290.00 | 14,370.00 | 14,370.00 | 87,750 |
| 2025-03-20 | 14,470.00 | 14,670.00 | 14,350.00 | 14,380.00 | 14,380.00 | 55,463 |
| 2025-03-19 | 14,320.00 | 14,470.00 | 14,310.00 | 14,410.00 | 14,410.00 | 58,113 |
| 2025-03-18 | 14,650.00 | 14,780.00 | 14,360.00 | 14,380.00 | 14,380.00 | 64,394 |
| 2025-03-17 | 14,400.00 | 14,630.00 | 14,310.00 | 14,580.00 | 14,580.00 | 63,551 |
| 2025-03-14 | 14,400.00 | 14,590.00 | 14,360.00 | 14,420.00 | 14,420.00 | 41,470 |
| 2025-03-13 | 14,540.00 | 14,780.00 | 14,450.00 | 14,470.00 | 14,470.00 | 47,212 |
| 2025-03-12 | 14,300.00 | 14,540.00 | 14,280.00 | 14,540.00 | 14,540.00 | 35,289 |
| 2025-03-11 | 14,470.00 | 14,570.00 | 14,230.00 | 14,360.00 | 14,360.00 | 60,820 |
| 2025-03-10 | 14,670.00 | 14,960.00 | 14,530.00 | 14,630.00 | 14,630.00 | 64,037 |
| 2025-03-07 | 14,800.00 | 14,970.00 | 14,610.00 | 14,780.00 | 14,780.00 | 65,395 |
| 2025-03-06 | 14,740.00 | 14,990.00 | 14,570.00 | 14,800.00 | 14,800.00 | 90,581 |
| 2025-03-05 | 14,310.00 | 14,940.00 | 14,310.00 | 14,820.00 | 14,820.00 | 69,257 |
| 2025-03-04 | 14,600.00 | 14,775.00 | 14,320.00 | 14,490.00 | 14,490.00 | 114,622 |
| 2025-02-28 | 15,900.00 | 16,010.00 | 14,660.00 | 14,660.00 | 14,660.00 | 413,169 |
| 2025-02-27 | 15,990.00 | 16,490.00 | 15,850.00 | 16,120.00 | 16,120.00 | 74,286 |
| 2025-02-26 | 15,530.00 | 16,000.00 | 15,530.00 | 15,990.00 | 15,990.00 | 35,646 |
| 2025-02-25 | 15,990.00 | 16,070.00 | 15,510.00 | 15,680.00 | 15,680.00 | 69,362 |
| 2025-02-24 | 16,130.00 | 16,180.00 | 15,910.00 | 16,040.00 | 16,040.00 | 67,152 |
| 2025-02-21 | 16,200.00 | 16,350.00 | 15,950.00 | 16,280.00 | 16,280.00 | 69,617 |
| 2025-02-20 | 16,100.00 | 16,270.00 | 15,950.00 | 16,110.00 | 16,110.00 | 84,529 |
| 2025-02-19 | 15,910.00 | 16,400.00 | 15,900.00 | 16,200.00 | 16,200.00 | 95,360 |
| 2025-02-18 | 16,170.00 | 16,170.00 | 15,910.00 | 16,060.00 | 16,060.00 | 47,960 |
| 2025-02-17 | 15,950.00 | 16,500.00 | 15,800.00 | 16,170.00 | 16,170.00 | 87,121 |
| 2025-02-14 | 16,060.00 | 16,250.00 | 15,800.00 | 15,800.00 | 15,800.00 | 49,372 |
| 2025-02-13 | 15,510.00 | 16,060.00 | 15,510.00 | 16,060.00 | 16,060.00 | 48,121 |
| 2025-02-12 | 15,690.00 | 15,730.00 | 15,380.00 | 15,650.00 | 15,650.00 | 42,780 |
| 2025-02-11 | 15,750.00 | 15,750.00 | 15,460.00 | 15,540.00 | 15,540.00 | 54,301 |
| 2025-02-10 | 15,500.00 | 15,730.00 | 15,140.00 | 15,730.00 | 15,730.00 | 50,422 |
| 2025-02-07 | 15,500.00 | 15,740.00 | 15,410.00 | 15,600.00 | 15,600.00 | 33,228 |
| 2025-02-06 | 15,430.00 | 15,750.00 | 15,420.00 | 15,670.00 | 15,670.00 | 34,864 |
| 2025-02-05 | 15,330.00 | 15,700.00 | 15,300.00 | 15,540.00 | 15,540.00 | 32,847 |
| 2025-02-04 | 15,150.00 | 16,250.00 | 15,150.00 | 15,330.00 | 15,330.00 | 104,705 |
| 2025-02-03 | 15,330.00 | 15,640.00 | 15,100.00 | 15,110.00 | 15,110.00 | 75,683 |
| 2025-01-31 | 16,520.00 | 16,520.00 | 15,760.00 | 15,780.00 | 15,780.00 | 54,036 |
| 2025-01-24 | 15,950.00 | 16,090.00 | 15,760.00 | 16,030.00 | 16,030.00 | 38,852 |
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.