Iljin Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,270.00 | 4,330.00 | 4,220.00 | 4,325.00 | 3,741.58 | 147,925 |
| 2022-11-09 | 4,400.00 | 4,435.00 | 4,250.00 | 4,285.00 | 3,706.97 | 116,798 |
| 2022-11-08 | 4,160.00 | 4,260.00 | 4,160.00 | 4,255.00 | 3,681.02 | 171,580 |
| 2022-11-07 | 4,185.00 | 4,280.00 | 4,140.00 | 4,155.00 | 3,594.51 | 130,968 |
| 2022-11-04 | 4,145.00 | 4,225.00 | 4,130.00 | 4,160.00 | 3,598.83 | 81,072 |
| 2022-11-03 | 4,125.00 | 4,190.00 | 4,080.00 | 4,180.00 | 3,616.14 | 98,161 |
| 2022-11-02 | 4,170.00 | 4,225.00 | 4,130.00 | 4,170.00 | 3,607.49 | 127,212 |
| 2022-11-01 | 4,035.00 | 4,270.00 | 4,030.00 | 4,170.00 | 3,607.49 | 240,937 |
| 2022-10-31 | 4,130.00 | 4,130.00 | 4,015.00 | 4,015.00 | 3,473.39 | 81,980 |
| 2022-10-28 | 4,035.00 | 4,160.00 | 4,020.00 | 4,055.00 | 3,508.00 | 103,514 |
| 2022-10-27 | 3,940.00 | 4,095.00 | 3,940.00 | 4,085.00 | 3,533.95 | 150,462 |
| 2022-10-26 | 4,035.00 | 4,040.00 | 3,935.00 | 3,935.00 | 3,404.19 | 137,299 |
| 2022-10-25 | 4,085.00 | 4,120.00 | 3,990.00 | 3,995.00 | 3,456.09 | 99,508 |
| 2022-10-24 | 4,050.00 | 4,140.00 | 4,040.00 | 4,060.00 | 3,512.32 | 104,698 |
| 2022-10-21 | 4,040.00 | 4,075.00 | 3,965.00 | 3,965.00 | 3,430.14 | 136,278 |
| 2022-10-20 | 4,120.00 | 4,180.00 | 4,025.00 | 4,045.00 | 3,499.35 | 147,135 |
| 2022-10-19 | 4,225.00 | 4,240.00 | 4,090.00 | 4,110.00 | 3,555.58 | 197,202 |
| 2022-10-18 | 4,210.00 | 4,215.00 | 4,095.00 | 4,185.00 | 3,620.46 | 228,309 |
| 2022-10-17 | 3,990.00 | 4,155.00 | 3,960.00 | 4,120.00 | 3,564.23 | 175,116 |
| 2022-10-14 | 3,870.00 | 4,190.00 | 3,870.00 | 4,100.00 | 3,546.93 | 518,699 |
| 2022-10-13 | 4,005.00 | 4,110.00 | 3,775.00 | 3,795.00 | 3,283.07 | 480,709 |
| 2022-10-12 | 4,225.00 | 4,235.00 | 4,040.00 | 4,050.00 | 3,503.67 | 429,894 |
| 2022-10-11 | 4,360.00 | 4,495.00 | 4,160.00 | 4,255.00 | 3,681.02 | 998,020 |
| 2022-10-07 | 4,410.00 | 4,515.00 | 4,360.00 | 4,370.00 | 3,780.51 | 264,488 |
| 2022-10-06 | 4,325.00 | 4,475.00 | 4,300.00 | 4,450.00 | 3,849.71 | 491,327 |
| 2022-10-05 | 4,325.00 | 4,390.00 | 4,235.00 | 4,265.00 | 3,689.67 | 552,132 |
| 2022-10-04 | 3,980.00 | 4,470.00 | 3,965.00 | 4,310.00 | 3,728.60 | 3,139,855 |
| 2022-09-30 | 4,150.00 | 4,185.00 | 3,750.00 | 3,880.00 | 3,356.61 | 1,037,838 |
| 2022-09-29 | 4,480.00 | 4,730.00 | 4,200.00 | 4,200.00 | 3,633.44 | 1,472,557 |
| 2022-09-28 | 5,110.00 | 5,290.00 | 4,420.00 | 4,475.00 | 3,871.34 | 7,077,352 |
| 2022-09-27 | 4,185.00 | 4,325.00 | 4,110.00 | 4,255.00 | 3,681.02 | 442,702 |
| 2022-09-26 | 4,460.00 | 4,500.00 | 4,190.00 | 4,205.00 | 3,637.76 | 518,140 |
| 2022-09-23 | 4,750.00 | 4,770.00 | 4,530.00 | 4,570.00 | 3,953.53 | 328,334 |
| 2022-09-22 | 4,750.00 | 4,805.00 | 4,630.00 | 4,750.00 | 4,109.25 | 298,842 |
| 2022-09-21 | 4,770.00 | 4,870.00 | 4,765.00 | 4,830.00 | 4,178.45 | 147,258 |
| 2022-09-20 | 4,755.00 | 4,890.00 | 4,755.00 | 4,810.00 | 4,161.15 | 365,353 |
| 2022-09-19 | 4,945.00 | 5,150.00 | 4,745.00 | 4,750.00 | 4,109.25 | 763,618 |
| 2022-09-16 | 5,050.00 | 5,110.00 | 4,935.00 | 4,955.00 | 4,286.59 | 462,821 |
| 2022-09-15 | 5,110.00 | 5,190.00 | 5,050.00 | 5,060.00 | 4,377.43 | 551,789 |
| 2022-09-14 | 5,050.00 | 5,110.00 | 5,040.00 | 5,080.00 | 4,394.73 | 432,826 |
| 2022-09-13 | 5,310.00 | 5,370.00 | 5,190.00 | 5,250.00 | 4,541.80 | 367,952 |
| 2022-09-08 | 5,190.00 | 5,500.00 | 5,130.00 | 5,250.00 | 4,541.80 | 580,737 |
| 2022-09-07 | 5,350.00 | 5,350.00 | 5,080.00 | 5,120.00 | 4,429.33 | 316,847 |
| 2022-09-06 | 5,300.00 | 5,440.00 | 5,300.00 | 5,350.00 | 4,628.31 | 237,125 |
| 2022-09-05 | 5,530.00 | 5,750.00 | 5,300.00 | 5,330.00 | 4,611.01 | 366,996 |
| 2022-09-02 | 5,650.00 | 5,770.00 | 5,560.00 | 5,560.00 | 4,809.98 | 157,027 |
| 2022-09-01 | 5,810.00 | 5,830.00 | 5,640.00 | 5,640.00 | 4,879.19 | 253,932 |
| 2022-08-31 | 5,650.00 | 5,900.00 | 5,650.00 | 5,830.00 | 5,043.56 | 259,131 |
| 2022-08-30 | 5,640.00 | 5,790.00 | 5,640.00 | 5,720.00 | 4,948.40 | 309,223 |
| 2022-08-29 | 5,740.00 | 5,800.00 | 5,640.00 | 5,640.00 | 4,879.19 | 429,193 |
| 2022-08-26 | 6,060.00 | 6,190.00 | 5,930.00 | 5,930.00 | 5,130.07 | 418,487 |
| 2022-08-25 | 5,980.00 | 6,240.00 | 5,970.00 | 6,000.00 | 5,190.63 | 1,031,414 |
| 2022-08-24 | 5,720.00 | 6,190.00 | 5,700.00 | 6,000.00 | 5,190.63 | 1,937,956 |
| 2022-08-23 | 5,900.00 | 5,950.00 | 5,600.00 | 5,700.00 | 4,931.10 | 847,515 |
| 2022-08-22 | 6,190.00 | 6,190.00 | 5,990.00 | 6,010.00 | 5,199.28 | 573,806 |
| 2022-08-19 | 6,140.00 | 6,750.00 | 6,020.00 | 6,260.00 | 5,415.55 | 4,264,246 |
| 2022-08-18 | 5,860.00 | 6,140.00 | 5,860.00 | 6,090.00 | 5,268.49 | 691,671 |
| 2022-08-17 | 6,090.00 | 6,130.00 | 5,910.00 | 5,910.00 | 5,112.77 | 502,590 |
| 2022-08-16 | 6,120.00 | 6,120.00 | 6,050.00 | 6,050.00 | 5,233.88 | 212,047 |
| 2022-08-12 | 6,100.00 | 6,170.00 | 6,070.00 | 6,070.00 | 5,251.18 | 348,386 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.