Iljin Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,150.00 | 6,210.00 | 6,080.00 | 6,100.00 | 5,277.14 | 475,245 |
| 2022-08-10 | 6,200.00 | 6,270.00 | 6,100.00 | 6,100.00 | 5,277.14 | 389,058 |
| 2022-08-09 | 6,390.00 | 6,430.00 | 6,060.00 | 6,240.00 | 5,398.25 | 768,684 |
| 2022-08-08 | 6,700.00 | 6,710.00 | 6,360.00 | 6,390.00 | 5,528.02 | 877,865 |
| 2022-08-05 | 6,830.00 | 6,850.00 | 6,670.00 | 6,670.00 | 5,770.25 | 713,852 |
| 2022-08-04 | 6,640.00 | 6,900.00 | 6,580.00 | 6,870.00 | 5,943.27 | 1,709,916 |
| 2022-08-03 | 6,560.00 | 6,680.00 | 6,440.00 | 6,600.00 | 5,709.69 | 498,388 |
| 2022-08-02 | 6,770.00 | 6,980.00 | 6,530.00 | 6,570.00 | 5,683.74 | 2,044,084 |
| 2022-08-01 | 6,650.00 | 6,950.00 | 6,590.00 | 6,770.00 | 5,856.76 | 1,683,445 |
| 2022-07-29 | 6,550.00 | 6,780.00 | 6,550.00 | 6,610.00 | 5,718.34 | 1,199,362 |
| 2022-07-28 | 6,580.00 | 6,720.00 | 6,540.00 | 6,600.00 | 5,709.69 | 629,653 |
| 2022-07-27 | 6,720.00 | 6,800.00 | 6,500.00 | 6,530.00 | 5,649.13 | 1,111,571 |
| 2022-07-26 | 6,540.00 | 6,640.00 | 6,460.00 | 6,540.00 | 5,657.78 | 767,761 |
| 2022-07-25 | 6,310.00 | 6,750.00 | 6,260.00 | 6,680.00 | 5,778.90 | 1,513,636 |
| 2022-07-22 | 6,370.00 | 6,480.00 | 6,300.00 | 6,300.00 | 5,450.16 | 503,250 |
| 2022-07-21 | 6,400.00 | 6,420.00 | 6,270.00 | 6,330.00 | 5,476.11 | 553,349 |
| 2022-07-20 | 6,640.00 | 6,710.00 | 6,350.00 | 6,350.00 | 5,493.41 | 1,017,683 |
| 2022-07-19 | 6,580.00 | 6,720.00 | 6,560.00 | 6,570.00 | 5,683.74 | 754,502 |
| 2022-07-18 | 6,750.00 | 6,770.00 | 6,610.00 | 6,610.00 | 5,718.34 | 1,089,106 |
| 2022-07-15 | 6,510.00 | 6,750.00 | 6,440.00 | 6,710.00 | 5,804.85 | 1,495,016 |
| 2022-07-14 | 6,580.00 | 7,150.00 | 6,550.00 | 6,570.00 | 5,683.74 | 8,531,320 |
| 2022-07-13 | 6,440.00 | 6,620.00 | 6,330.00 | 6,460.00 | 5,588.57 | 957,375 |
| 2022-07-12 | 6,300.00 | 6,520.00 | 6,260.00 | 6,420.00 | 5,553.97 | 1,142,901 |
| 2022-07-11 | 6,250.00 | 6,450.00 | 6,160.00 | 6,350.00 | 5,493.41 | 801,488 |
| 2022-07-08 | 6,470.00 | 6,560.00 | 6,230.00 | 6,250.00 | 5,406.90 | 1,162,129 |
| 2022-07-07 | 6,580.00 | 6,680.00 | 6,350.00 | 6,360.00 | 5,502.06 | 1,289,267 |
| 2022-07-06 | 6,480.00 | 6,760.00 | 6,340.00 | 6,390.00 | 5,528.02 | 3,186,954 |
| 2022-07-05 | 6,350.00 | 6,500.00 | 6,300.00 | 6,420.00 | 5,553.97 | 1,165,791 |
| 2022-07-04 | 6,440.00 | 6,580.00 | 6,100.00 | 6,410.00 | 5,545.32 | 2,365,483 |
| 2022-07-01 | 6,860.00 | 6,930.00 | 6,250.00 | 6,320.00 | 5,467.46 | 2,932,404 |
| 2022-06-30 | 7,130.00 | 7,190.00 | 6,730.00 | 6,920.00 | 5,986.52 | 2,802,674 |
| 2022-06-29 | 7,130.00 | 7,390.00 | 7,080.00 | 7,130.00 | 6,168.19 | 2,394,410 |
| 2022-06-28 | 7,300.00 | 7,470.00 | 6,900.00 | 7,340.00 | 6,349.87 | 4,337,775 |
| 2022-06-27 | 7,280.00 | 7,470.00 | 7,180.00 | 7,350.00 | 6,358.52 | 5,769,714 |
| 2022-06-24 | 5,940.00 | 7,600.00 | 5,780.00 | 7,320.00 | 6,332.56 | 28,821,180 |
| 2022-06-23 | 6,650.00 | 6,780.00 | 5,910.00 | 5,980.00 | 5,173.32 | 2,126,924 |
| 2022-06-22 | 6,920.00 | 7,040.00 | 6,650.00 | 6,720.00 | 5,813.50 | 3,161,897 |
| 2022-06-21 | 6,870.00 | 7,040.00 | 6,570.00 | 6,870.00 | 5,943.27 | 3,361,483 |
| 2022-06-20 | 7,120.00 | 7,180.00 | 6,520.00 | 6,770.00 | 5,856.76 | 2,976,318 |
| 2022-06-17 | 6,750.00 | 7,310.00 | 6,730.00 | 7,180.00 | 6,211.45 | 8,103,624 |
| 2022-06-16 | 6,290.00 | 7,490.00 | 6,090.00 | 7,080.00 | 6,124.94 | 29,532,160 |
| 2022-06-15 | 5,960.00 | 6,220.00 | 5,860.00 | 5,870.00 | 5,078.16 | 1,570,331 |
| 2022-06-14 | 5,890.00 | 6,090.00 | 5,820.00 | 5,990.00 | 5,181.98 | 814,751 |
| 2022-06-13 | 6,230.00 | 6,300.00 | 5,960.00 | 6,000.00 | 5,190.63 | 1,100,368 |
| 2022-06-10 | 6,450.00 | 6,940.00 | 6,350.00 | 6,390.00 | 5,528.02 | 3,505,800 |
| 2022-06-09 | 6,780.00 | 6,790.00 | 6,400.00 | 6,530.00 | 5,649.13 | 1,987,296 |
| 2022-06-08 | 6,690.00 | 7,000.00 | 6,570.00 | 6,910.00 | 5,977.87 | 4,658,747 |
| 2022-06-07 | 6,780.00 | 6,830.00 | 6,570.00 | 6,750.00 | 5,839.45 | 1,789,143 |
| 2022-06-03 | 6,960.00 | 7,250.00 | 6,740.00 | 6,740.00 | 5,830.80 | 5,285,137 |
| 2022-06-02 | 6,990.00 | 7,170.00 | 6,870.00 | 7,030.00 | 6,081.68 | 5,110,457 |
| 2022-05-31 | 6,040.00 | 7,700.00 | 5,980.00 | 7,090.00 | 6,133.59 | 48,079,273 |
| 2022-05-30 | 5,360.00 | 6,400.00 | 5,360.00 | 6,040.00 | 5,225.23 | 16,538,381 |
| 2022-05-27 | 5,420.00 | 5,470.00 | 5,330.00 | 5,330.00 | 4,611.01 | 368,465 |
| 2022-05-26 | 5,740.00 | 5,740.00 | 5,370.00 | 5,370.00 | 4,645.61 | 639,595 |
| 2022-05-25 | 6,060.00 | 6,130.00 | 5,650.00 | 5,680.00 | 4,913.79 | 2,579,900 |
| 2022-05-24 | 5,570.00 | 6,160.00 | 5,510.00 | 5,910.00 | 5,112.77 | 5,573,865 |
| 2022-05-23 | 5,620.00 | 5,640.00 | 5,540.00 | 5,570.00 | 4,818.63 | 113,393 |
| 2022-05-20 | 5,490.00 | 5,650.00 | 5,490.00 | 5,620.00 | 4,861.89 | 129,419 |
| 2022-05-19 | 5,450.00 | 5,530.00 | 5,400.00 | 5,480.00 | 4,740.77 | 134,427 |
| 2022-05-18 | 5,680.00 | 5,700.00 | 5,560.00 | 5,600.00 | 4,844.58 | 141,745 |
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.