Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,500.00 | 16,500.00 | 15,960.00 | 15,960.00 | 15,960.00 | 59,197 |
| 2025-01-22 | 16,330.00 | 16,500.00 | 16,210.00 | 16,340.00 | 16,340.00 | 26,719 |
| 2025-01-21 | 16,600.00 | 16,690.00 | 16,200.00 | 16,330.00 | 16,330.00 | 37,065 |
| 2025-01-20 | 16,190.00 | 16,650.00 | 16,190.00 | 16,600.00 | 16,600.00 | 38,235 |
| 2025-01-17 | 16,350.00 | 16,350.00 | 16,140.00 | 16,280.00 | 16,280.00 | 41,008 |
| 2025-01-16 | 16,430.00 | 16,580.00 | 16,290.00 | 16,420.00 | 16,420.00 | 34,062 |
| 2025-01-15 | 16,520.00 | 16,710.00 | 16,400.00 | 16,400.00 | 16,400.00 | 20,568 |
| 2025-01-14 | 16,480.00 | 16,600.00 | 16,260.00 | 16,540.00 | 16,540.00 | 35,742 |
| 2025-01-13 | 16,720.00 | 16,720.00 | 16,300.00 | 16,540.00 | 16,540.00 | 36,697 |
| 2025-01-10 | 16,810.00 | 17,090.00 | 16,740.00 | 16,760.00 | 16,760.00 | 33,106 |
| 2025-01-09 | 16,940.00 | 17,000.00 | 16,750.00 | 16,970.00 | 16,970.00 | 41,413 |
| 2025-01-08 | 16,840.00 | 17,230.00 | 16,810.00 | 16,940.00 | 16,940.00 | 28,474 |
| 2025-01-07 | 17,120.00 | 17,340.00 | 17,020.00 | 17,040.00 | 17,040.00 | 20,038 |
| 2025-01-06 | 16,850.00 | 17,290.00 | 16,850.00 | 17,110.00 | 17,110.00 | 25,326 |
| 2025-01-03 | 16,340.00 | 17,200.00 | 16,310.00 | 16,820.00 | 16,820.00 | 47,590 |
| 2025-01-02 | 16,230.00 | 16,500.00 | 16,100.00 | 16,460.00 | 16,460.00 | 21,959 |
| 2024-12-30 | 16,400.00 | 16,560.00 | 16,200.00 | 16,230.00 | 16,230.00 | 26,691 |
| 2024-12-27 | 16,600.00 | 16,600.00 | 16,100.00 | 16,400.00 | 16,400.00 | 39,824 |
| 2024-12-26 | 16,900.00 | 16,900.00 | 16,450.00 | 16,450.00 | 16,450.00 | 38,299 |
| 2024-12-24 | 17,500.00 | 17,610.00 | 16,770.00 | 16,900.00 | 16,900.00 | 64,000 |
| 2024-12-23 | 18,010.00 | 18,490.00 | 17,600.00 | 17,620.00 | 17,620.00 | 63,003 |
| 2024-12-20 | 17,590.00 | 18,010.00 | 17,320.00 | 18,010.00 | 18,010.00 | 48,268 |
| 2024-12-19 | 17,080.00 | 18,110.00 | 16,600.00 | 17,780.00 | 17,780.00 | 73,289 |
| 2024-12-18 | 17,300.00 | 17,480.00 | 17,150.00 | 17,300.00 | 17,300.00 | 28,369 |
| 2024-12-17 | 17,580.00 | 17,650.00 | 17,120.00 | 17,300.00 | 17,300.00 | 29,606 |
| 2024-12-16 | 17,220.00 | 17,600.00 | 17,200.00 | 17,570.00 | 17,570.00 | 36,157 |
| 2024-12-13 | 17,300.00 | 17,620.00 | 17,150.00 | 17,220.00 | 17,220.00 | 50,270 |
| 2024-12-12 | 17,000.00 | 17,370.00 | 16,930.00 | 17,300.00 | 17,300.00 | 71,957 |
| 2024-12-11 | 16,180.00 | 17,000.00 | 16,180.00 | 17,000.00 | 17,000.00 | 33,357 |
| 2024-12-10 | 16,140.00 | 16,730.00 | 16,140.00 | 16,490.00 | 16,490.00 | 46,911 |
| 2024-12-09 | 17,050.00 | 17,430.00 | 16,090.00 | 16,140.00 | 16,140.00 | 79,549 |
| 2024-12-06 | 17,270.00 | 17,560.00 | 16,940.00 | 17,480.00 | 17,480.00 | 61,072 |
| 2024-12-05 | 17,640.00 | 17,920.00 | 17,240.00 | 17,390.00 | 17,390.00 | 42,289 |
| 2024-12-04 | 17,990.00 | 18,000.00 | 17,300.00 | 17,800.00 | 17,800.00 | 45,013 |
| 2024-12-03 | 18,180.00 | 18,380.00 | 17,990.00 | 18,180.00 | 18,180.00 | 23,491 |
| 2024-12-02 | 18,570.00 | 19,190.00 | 17,650.00 | 18,000.00 | 18,000.00 | 77,036 |
| 2024-11-29 | 19,050.00 | 19,050.00 | 18,210.00 | 18,390.00 | 18,390.00 | 41,687 |
| 2024-11-28 | 17,670.00 | 19,340.00 | 17,670.00 | 19,270.00 | 19,270.00 | 94,853 |
| 2024-11-27 | 18,200.00 | 18,300.00 | 17,700.00 | 17,790.00 | 17,790.00 | 47,981 |
| 2024-11-26 | 18,470.00 | 18,590.00 | 18,250.00 | 18,370.00 | 18,370.00 | 27,528 |
| 2024-11-25 | 18,270.00 | 18,670.00 | 18,270.00 | 18,650.00 | 18,650.00 | 22,728 |
| 2024-11-22 | 18,000.00 | 18,220.00 | 18,000.00 | 18,200.00 | 18,200.00 | 12,576 |
| 2024-11-21 | 18,100.00 | 18,290.00 | 18,050.00 | 18,100.00 | 18,100.00 | 10,929 |
| 2024-11-20 | 18,100.00 | 18,290.00 | 18,020.00 | 18,160.00 | 18,160.00 | 16,044 |
| 2024-11-19 | 18,210.00 | 18,900.00 | 18,000.00 | 18,200.00 | 18,200.00 | 35,441 |
| 2024-11-18 | 17,400.00 | 18,390.00 | 17,400.00 | 18,320.00 | 18,320.00 | 40,736 |
| 2024-11-15 | 17,620.00 | 17,740.00 | 17,110.00 | 17,480.00 | 17,480.00 | 39,551 |
| 2024-11-14 | 17,490.00 | 17,830.00 | 17,300.00 | 17,650.00 | 17,650.00 | 50,916 |
| 2024-11-13 | 17,510.00 | 18,220.00 | 17,510.00 | 17,510.00 | 17,510.00 | 49,936 |
| 2024-11-12 | 19,420.00 | 19,530.00 | 18,200.00 | 18,230.00 | 18,230.00 | 121,281 |
| 2024-11-11 | 20,200.00 | 20,400.00 | 19,460.00 | 19,460.00 | 19,460.00 | 40,321 |
| 2024-11-08 | 20,200.00 | 20,450.00 | 20,050.00 | 20,450.00 | 20,450.00 | 15,121 |
| 2024-11-07 | 20,350.00 | 20,350.00 | 19,720.00 | 19,980.00 | 19,980.00 | 31,938 |
| 2024-11-06 | 21,100.00 | 21,250.00 | 20,500.00 | 20,550.00 | 20,550.00 | 18,444 |
| 2024-11-05 | 21,300.00 | 21,650.00 | 21,100.00 | 21,100.00 | 21,100.00 | 19,576 |
| 2024-11-04 | 21,450.00 | 21,450.00 | 21,100.00 | 21,300.00 | 21,300.00 | 20,244 |
| 2024-11-01 | 21,000.00 | 21,600.00 | 20,500.00 | 21,200.00 | 21,200.00 | 24,264 |
| 2024-10-31 | 20,050.00 | 21,050.00 | 20,000.00 | 21,000.00 | 21,000.00 | 29,523 |
| 2024-10-30 | 20,750.00 | 20,750.00 | 20,250.00 | 20,250.00 | 20,250.00 | 9,954 |
| 2024-10-29 | 20,400.00 | 20,800.00 | 20,150.00 | 20,500.00 | 20,500.00 | 13,735 |
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.