Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,950.00 | 20,650.00 | 19,950.00 | 20,450.00 | 20,450.00 | 20,666 |
| 2024-10-25 | 19,910.00 | 20,250.00 | 19,800.00 | 20,150.00 | 20,150.00 | 21,724 |
| 2024-10-24 | 20,400.00 | 20,400.00 | 19,900.00 | 19,980.00 | 19,980.00 | 15,984 |
| 2024-10-23 | 20,100.00 | 20,350.00 | 19,950.00 | 20,200.00 | 20,200.00 | 18,417 |
| 2024-10-22 | 20,400.00 | 20,700.00 | 19,920.00 | 19,920.00 | 19,920.00 | 29,606 |
| 2024-10-21 | 20,950.00 | 20,950.00 | 20,550.00 | 20,550.00 | 20,550.00 | 10,233 |
| 2024-10-18 | 20,800.00 | 20,850.00 | 20,400.00 | 20,600.00 | 20,600.00 | 16,935 |
| 2024-10-17 | 20,700.00 | 21,050.00 | 20,700.00 | 20,800.00 | 20,800.00 | 22,563 |
| 2024-10-16 | 20,600.00 | 21,050.00 | 20,300.00 | 20,950.00 | 20,950.00 | 15,873 |
| 2024-10-15 | 20,950.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,900.00 | 12,473 |
| 2024-10-14 | 20,750.00 | 20,950.00 | 20,450.00 | 20,950.00 | 20,950.00 | 12,760 |
| 2024-10-11 | 20,700.00 | 21,000.00 | 20,700.00 | 20,700.00 | 20,700.00 | 11,374 |
| 2024-10-10 | 21,000.00 | 21,000.00 | 20,450.00 | 20,700.00 | 20,700.00 | 16,124 |
| 2024-10-08 | 20,300.00 | 21,000.00 | 20,300.00 | 20,750.00 | 20,750.00 | 16,830 |
| 2024-10-07 | 20,450.00 | 21,000.00 | 20,050.00 | 20,500.00 | 20,500.00 | 16,934 |
| 2024-10-04 | 21,150.00 | 21,150.00 | 20,450.00 | 20,450.00 | 20,450.00 | 16,903 |
| 2024-10-02 | 21,200.00 | 21,300.00 | 20,700.00 | 20,950.00 | 20,950.00 | 23,289 |
| 2024-09-30 | 22,000.00 | 22,000.00 | 21,450.00 | 21,550.00 | 21,550.00 | 15,566 |
| 2024-09-27 | 22,000.00 | 22,050.00 | 21,700.00 | 21,750.00 | 21,750.00 | 14,410 |
| 2024-09-26 | 21,600.00 | 21,950.00 | 21,300.00 | 21,950.00 | 21,950.00 | 16,757 |
| 2024-09-25 | 22,100.00 | 22,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | 17,493 |
| 2024-09-24 | 21,750.00 | 21,900.00 | 21,200.00 | 21,850.00 | 21,850.00 | 19,759 |
| 2024-09-23 | 21,800.00 | 22,000.00 | 21,400.00 | 21,400.00 | 21,400.00 | 16,355 |
| 2024-09-20 | 21,750.00 | 22,150.00 | 21,700.00 | 21,750.00 | 21,750.00 | 28,451 |
| 2024-09-19 | 21,900.00 | 22,050.00 | 21,350.00 | 21,750.00 | 21,750.00 | 31,523 |
| 2024-09-13 | 21,700.00 | 21,900.00 | 21,400.00 | 21,700.00 | 21,700.00 | 24,597 |
| 2024-09-12 | 21,100.00 | 21,600.00 | 20,650.00 | 21,600.00 | 21,600.00 | 64,219 |
| 2024-09-11 | 21,400.00 | 21,450.00 | 20,550.00 | 20,900.00 | 20,900.00 | 15,132 |
| 2024-09-10 | 20,300.00 | 21,500.00 | 20,200.00 | 21,200.00 | 21,200.00 | 56,507 |
| 2024-09-09 | 19,500.00 | 22,700.00 | 19,460.00 | 20,150.00 | 20,150.00 | 63,026 |
| 2024-09-06 | 20,000.00 | 20,050.00 | 19,600.00 | 19,830.00 | 19,830.00 | 27,187 |
| 2024-09-05 | 19,750.00 | 20,500.00 | 19,710.00 | 20,100.00 | 20,100.00 | 23,406 |
| 2024-09-04 | 19,990.00 | 20,350.00 | 19,660.00 | 19,700.00 | 19,700.00 | 45,717 |
| 2024-09-03 | 20,200.00 | 21,300.00 | 20,200.00 | 20,450.00 | 20,450.00 | 22,224 |
| 2024-09-02 | 21,000.00 | 21,000.00 | 20,150.00 | 20,200.00 | 20,200.00 | 23,374 |
| 2024-08-30 | 20,900.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 19,361 |
| 2024-08-29 | 21,050.00 | 21,250.00 | 20,400.00 | 20,650.00 | 20,650.00 | 29,898 |
| 2024-08-28 | 21,500.00 | 21,500.00 | 21,000.00 | 21,050.00 | 21,050.00 | 17,527 |
| 2024-08-27 | 21,150.00 | 21,550.00 | 21,000.00 | 21,500.00 | 21,500.00 | 12,098 |
| 2024-08-26 | 21,250.00 | 21,350.00 | 20,800.00 | 21,200.00 | 21,200.00 | 13,739 |
| 2024-08-23 | 21,100.00 | 21,400.00 | 20,950.00 | 21,400.00 | 21,400.00 | 12,259 |
| 2024-08-22 | 21,750.00 | 21,750.00 | 21,000.00 | 21,100.00 | 21,100.00 | 14,244 |
| 2024-08-21 | 21,400.00 | 21,550.00 | 21,200.00 | 21,500.00 | 21,500.00 | 11,117 |
| 2024-08-20 | 21,750.00 | 21,750.00 | 21,100.00 | 21,350.00 | 21,350.00 | 10,799 |
| 2024-08-19 | 21,250.00 | 21,600.00 | 21,100.00 | 21,300.00 | 21,300.00 | 17,748 |
| 2024-08-16 | 21,900.00 | 21,900.00 | 21,100.00 | 21,350.00 | 21,350.00 | 20,319 |
| 2024-08-14 | 20,850.00 | 21,500.00 | 20,800.00 | 21,500.00 | 21,500.00 | 30,375 |
| 2024-08-13 | 20,550.00 | 21,050.00 | 20,500.00 | 20,750.00 | 20,750.00 | 15,257 |
| 2024-08-12 | 20,300.00 | 21,000.00 | 20,300.00 | 20,750.00 | 20,750.00 | 21,026 |
| 2024-08-09 | 20,150.00 | 20,450.00 | 19,910.00 | 20,100.00 | 20,100.00 | 15,621 |
| 2024-08-08 | 19,750.00 | 20,200.00 | 18,970.00 | 20,150.00 | 20,150.00 | 57,448 |
| 2024-08-07 | 19,690.00 | 20,150.00 | 19,510.00 | 19,700.00 | 19,700.00 | 40,169 |
| 2024-08-06 | 19,460.00 | 20,850.00 | 19,460.00 | 19,800.00 | 19,800.00 | 62,709 |
| 2024-08-05 | 21,200.00 | 21,700.00 | 19,080.00 | 19,580.00 | 19,580.00 | 85,668 |
| 2024-08-02 | 21,200.00 | 22,200.00 | 20,800.00 | 22,000.00 | 22,000.00 | 53,942 |
| 2024-08-01 | 21,350.00 | 21,600.00 | 21,200.00 | 21,400.00 | 21,400.00 | 16,719 |
| 2024-07-31 | 20,400.00 | 22,050.00 | 20,400.00 | 21,400.00 | 21,400.00 | 45,638 |
| 2024-07-30 | 20,450.00 | 20,550.00 | 20,250.00 | 20,250.00 | 20,250.00 | 16,788 |
| 2024-07-29 | 20,450.00 | 20,900.00 | 20,450.00 | 20,700.00 | 20,700.00 | 11,709 |
| 2024-07-26 | 20,800.00 | 20,800.00 | 20,450.00 | 20,650.00 | 20,650.00 | 17,242 |
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.