Iljin HySolus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,200.00 | 11,890.00 | 10,950.00 | 11,540.00 | 11,540.00 | 131,365 |
| 2026-10-16 | 10,990.00 | 11,060.00 | 10,520.00 | 10,750.00 | 10,750.00 | 21,313 |
| 2026-10-15 | 10,800.00 | 10,860.00 | 10,400.00 | 10,670.00 | 10,670.00 | 27,890 |
| 2026-10-14 | 10,920.00 | 11,180.00 | 10,840.00 | 11,110.00 | 11,110.00 | 25,372 |
| 2026-10-13 | 10,520.00 | 10,880.00 | 10,130.00 | 10,710.00 | 10,710.00 | 34,905 |
| 2026-10-12 | 11,320.00 | 11,490.00 | 10,740.00 | 10,740.00 | 10,740.00 | 31,129 |
| 2026-10-08 | 11,800.00 | 11,800.00 | 11,350.00 | 11,450.00 | 11,450.00 | 22,920 |
| 2026-10-07 | 11,890.00 | 11,900.00 | 11,690.00 | 11,690.00 | 11,690.00 | 22,727 |
| 2026-10-06 | 11,730.00 | 11,870.00 | 11,660.00 | 11,800.00 | 11,800.00 | 25,745 |
| 2026-10-02 | 11,420.00 | 11,760.00 | 11,250.00 | 11,740.00 | 11,740.00 | 49,825 |
| 2026-10-01 | 11,180.00 | 11,270.00 | 11,090.00 | 11,200.00 | 11,200.00 | 20,616 |
| 2026-09-30 | 11,460.00 | 11,460.00 | 11,120.00 | 11,190.00 | 11,190.00 | 53,402 |
| 2026-09-29 | 11,130.00 | 11,130.00 | 10,580.00 | 10,680.00 | 10,680.00 | 24,325 |
| 2026-09-28 | 11,120.00 | 11,140.00 | 10,990.00 | 11,060.00 | 11,060.00 | 19,029 |
| 2026-09-23 | 11,390.00 | 11,390.00 | 11,000.00 | 11,000.00 | 11,000.00 | 18,616 |
| 2026-09-22 | 11,440.00 | 11,450.00 | 11,050.00 | 11,310.00 | 11,310.00 | 42,530 |
| 2026-09-21 | 11,490.00 | 11,530.00 | 11,150.00 | 11,150.00 | 11,150.00 | 26,560 |
| 2026-09-18 | 11,490.00 | 11,490.00 | 11,230.00 | 11,490.00 | 11,490.00 | 55,856 |
| 2026-09-17 | 11,110.00 | 11,330.00 | 11,050.00 | 11,270.00 | 11,270.00 | 26,278 |
| 2026-09-16 | 11,160.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 19,769 |
| 2026-09-15 | 11,030.00 | 11,600.00 | 10,930.00 | 11,020.00 | 11,020.00 | 30,809 |
| 2026-09-14 | 11,230.00 | 11,270.00 | 10,960.00 | 11,110.00 | 11,110.00 | 41,223 |
| 2026-09-11 | 11,340.00 | 11,420.00 | 10,960.00 | 10,960.00 | 10,960.00 | 75,418 |
| 2026-09-10 | 11,970.00 | 11,990.00 | 11,350.00 | 11,530.00 | 11,530.00 | 208,852 |
| 2026-09-09 | 12,010.00 | 12,250.00 | 11,570.00 | 11,880.00 | 11,880.00 | 204,989 |
| 2026-09-08 | 11,300.00 | 11,360.00 | 11,000.00 | 11,000.00 | 11,000.00 | 42,977 |
| 2026-09-07 | 11,850.00 | 11,990.00 | 11,110.00 | 11,490.00 | 11,490.00 | 132,642 |
| 2026-09-04 | 10,650.00 | 10,780.00 | 10,450.00 | 10,720.00 | 10,720.00 | 23,964 |
| 2026-09-03 | 10,850.00 | 10,980.00 | 10,570.00 | 10,570.00 | 10,570.00 | 13,184 |
| 2026-09-02 | 10,860.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 28,933 |
| 2026-09-01 | 10,940.00 | 10,940.00 | 10,700.00 | 10,820.00 | 10,820.00 | 21,389 |
| 2026-08-31 | 10,860.00 | 11,400.00 | 10,710.00 | 10,930.00 | 10,930.00 | 20,084 |
| 2026-08-28 | 11,200.00 | 11,200.00 | 10,910.00 | 11,100.00 | 11,100.00 | 50,480 |
| 2026-08-27 | 10,730.00 | 10,790.00 | 10,620.00 | 10,750.00 | 10,750.00 | 15,789 |
| 2026-08-26 | 10,640.00 | 10,770.00 | 10,520.00 | 10,720.00 | 10,720.00 | 12,918 |
| 2026-08-25 | 10,340.00 | 10,660.00 | 10,130.00 | 10,630.00 | 10,630.00 | 23,641 |
| 2026-08-24 | 10,510.00 | 10,650.00 | 10,360.00 | 10,540.00 | 10,540.00 | 17,977 |
| 2026-08-21 | 10,790.00 | 10,800.00 | 10,310.00 | 10,450.00 | 10,450.00 | 19,318 |
| 2026-08-20 | 10,850.00 | 11,030.00 | 10,750.00 | 10,890.00 | 10,890.00 | 16,298 |
| 2026-08-19 | 10,500.00 | 11,140.00 | 10,500.00 | 10,840.00 | 10,840.00 | 22,150 |
| 2026-08-18 | 11,450.00 | 11,450.00 | 10,900.00 | 11,000.00 | 11,000.00 | 29,593 |
| 2026-08-14 | 11,420.00 | 11,610.00 | 11,130.00 | 11,500.00 | 11,500.00 | 46,757 |
| 2026-08-13 | 12,150.00 | 12,200.00 | 11,450.00 | 11,550.00 | 11,550.00 | 168,392 |
| 2026-08-12 | 10,760.00 | 10,830.00 | 10,540.00 | 10,740.00 | 10,740.00 | 38,538 |
| 2026-08-11 | 11,050.00 | 11,100.00 | 10,660.00 | 10,740.00 | 10,740.00 | 44,331 |
| 2026-08-10 | 10,760.00 | 11,050.00 | 10,550.00 | 11,020.00 | 11,020.00 | 34,748 |
| 2026-08-07 | 10,640.00 | 10,900.00 | 10,460.00 | 10,670.00 | 10,670.00 | 41,917 |
| 2026-08-06 | 10,990.00 | 10,990.00 | 10,330.00 | 10,550.00 | 10,550.00 | 23,139 |
| 2026-08-05 | 10,550.00 | 10,850.00 | 10,500.00 | 10,800.00 | 10,800.00 | 35,336 |
| 2026-08-04 | 10,110.00 | 10,540.00 | 10,100.00 | 10,440.00 | 10,440.00 | 34,052 |
| 2026-08-03 | 9,880.00 | 10,400.00 | 9,830.00 | 10,100.00 | 10,100.00 | 36,030 |
| 2026-07-31 | 9,600.00 | 9,990.00 | 9,460.00 | 9,990.00 | 9,990.00 | 45,641 |
| 2026-07-30 | 8,000.00 | 9,580.00 | 8,000.00 | 9,190.00 | 9,190.00 | 42,789 |
| 2026-07-29 | 9,810.00 | 10,040.00 | 9,110.00 | 9,260.00 | 9,260.00 | 61,278 |
| 2026-07-28 | 10,630.00 | 10,630.00 | 9,730.00 | 9,870.00 | 9,870.00 | 47,543 |
| 2026-07-27 | 10,420.00 | 10,850.00 | 10,380.00 | 10,720.00 | 10,720.00 | 74,843 |
| 2026-07-24 | 10,320.00 | 11,200.00 | 10,320.00 | 10,420.00 | 10,420.00 | 66,423 |
| 2026-07-23 | 10,130.00 | 10,660.00 | 9,920.00 | 10,570.00 | 10,570.00 | 31,052 |
| 2026-07-22 | 10,070.00 | 10,310.00 | 9,850.00 | 9,860.00 | 9,860.00 | 46,630 |
| 2026-07-21 | 9,770.00 | 9,900.00 | 9,560.00 | 9,750.00 | 9,750.00 | 35,982 |
Page 1 of 21 · 1,226 trading daysOlder →
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.