Iljin Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,680.00 | 5,700.00 | 5,560.00 | 5,600.00 | 4,844.58 | 141,745 |
| 2022-05-17 | 5,610.00 | 5,790.00 | 5,560.00 | 5,660.00 | 4,896.49 | 252,951 |
| 2022-05-16 | 5,550.00 | 5,710.00 | 5,520.00 | 5,610.00 | 4,853.24 | 306,705 |
| 2022-05-13 | 5,220.00 | 5,700.00 | 5,220.00 | 5,480.00 | 4,740.77 | 832,598 |
| 2022-05-12 | 5,350.00 | 5,450.00 | 5,210.00 | 5,240.00 | 4,533.15 | 252,127 |
| 2022-05-11 | 5,440.00 | 5,490.00 | 5,380.00 | 5,490.00 | 4,749.42 | 137,458 |
| 2022-05-10 | 5,310.00 | 5,460.00 | 5,170.00 | 5,440.00 | 4,706.17 | 243,871 |
| 2022-05-09 | 5,730.00 | 5,760.00 | 5,460.00 | 5,480.00 | 4,740.77 | 267,832 |
| 2022-05-06 | 5,650.00 | 5,810.00 | 5,580.00 | 5,710.00 | 4,939.75 | 355,709 |
| 2022-05-04 | 5,700.00 | 5,890.00 | 5,610.00 | 5,650.00 | 4,887.84 | 571,567 |
| 2022-05-03 | 5,710.00 | 5,760.00 | 5,650.00 | 5,720.00 | 4,948.40 | 292,819 |
| 2022-05-02 | 5,430.00 | 5,690.00 | 5,430.00 | 5,690.00 | 4,922.44 | 382,881 |
| 2022-04-29 | 5,510.00 | 5,610.00 | 5,400.00 | 5,560.00 | 4,809.98 | 400,526 |
| 2022-04-28 | 5,620.00 | 5,650.00 | 5,390.00 | 5,480.00 | 4,740.77 | 446,793 |
| 2022-04-27 | 5,690.00 | 5,750.00 | 5,470.00 | 5,590.00 | 4,835.93 | 715,648 |
| 2022-04-26 | 5,970.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,104.12 | 409,268 |
| 2022-04-25 | 5,960.00 | 6,010.00 | 5,860.00 | 5,880.00 | 5,086.81 | 680,192 |
| 2022-04-22 | 5,960.00 | 6,240.00 | 5,920.00 | 6,160.00 | 5,329.04 | 1,761,536 |
| 2022-04-21 | 5,940.00 | 6,100.00 | 5,900.00 | 6,050.00 | 5,233.88 | 1,163,076 |
| 2022-04-20 | 5,880.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,147.37 | 885,566 |
| 2022-04-19 | 5,990.00 | 6,310.00 | 5,810.00 | 6,010.00 | 5,199.28 | 3,758,949 |
| 2022-04-18 | 6,140.00 | 6,230.00 | 5,990.00 | 5,990.00 | 5,181.98 | 1,243,289 |
| 2022-04-15 | 6,020.00 | 6,210.00 | 5,960.00 | 6,190.00 | 5,355.00 | 1,515,482 |
| 2022-04-14 | 6,250.00 | 6,260.00 | 6,010.00 | 6,050.00 | 5,233.88 | 2,452,999 |
| 2022-04-13 | 5,990.00 | 6,130.00 | 5,880.00 | 6,080.00 | 5,259.84 | 2,158,565 |
| 2022-04-12 | 6,670.00 | 6,950.00 | 5,830.00 | 6,080.00 | 5,259.84 | 20,791,279 |
| 2022-04-11 | 6,460.00 | 6,590.00 | 6,140.00 | 6,400.00 | 5,536.67 | 5,326,194 |
| 2022-04-08 | 7,020.00 | 7,200.00 | 6,340.00 | 6,590.00 | 5,701.04 | 16,564,250 |
| 2022-04-07 | 5,090.00 | 6,600.00 | 5,050.00 | 6,600.00 | 5,709.69 | 29,262,580 |
| 2022-04-06 | 5,060.00 | 5,120.00 | 4,995.00 | 5,080.00 | 4,394.73 | 191,877 |
| 2022-04-05 | 5,090.00 | 5,250.00 | 5,020.00 | 5,060.00 | 4,377.43 | 143,179 |
| 2022-04-04 | 4,970.00 | 5,070.00 | 4,960.00 | 5,030.00 | 4,351.48 | 172,332 |
| 2022-04-01 | 5,030.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,299.57 | 89,290 |
| 2022-03-31 | 4,970.00 | 5,030.00 | 4,955.00 | 5,020.00 | 4,342.82 | 165,490 |
| 2022-03-30 | 4,970.00 | 4,985.00 | 4,930.00 | 4,935.00 | 4,269.29 | 78,289 |
| 2022-03-29 | 4,980.00 | 5,010.00 | 4,955.00 | 4,955.00 | 4,286.59 | 76,925 |
| 2022-03-28 | 5,000.00 | 5,030.00 | 4,950.00 | 4,975.00 | 4,303.89 | 76,492 |
| 2022-03-25 | 5,050.00 | 5,050.00 | 4,980.00 | 4,995.00 | 4,321.20 | 73,670 |
| 2022-03-24 | 5,040.00 | 5,050.00 | 4,990.00 | 5,030.00 | 4,351.48 | 82,427 |
| 2022-03-23 | 5,000.00 | 5,110.00 | 5,000.00 | 5,050.00 | 4,368.78 | 192,620 |
| 2022-03-22 | 5,000.00 | 5,000.00 | 4,890.00 | 4,990.00 | 4,316.87 | 83,702 |
| 2022-03-21 | 5,030.00 | 5,060.00 | 4,945.00 | 4,950.00 | 4,282.27 | 97,902 |
| 2022-03-18 | 4,995.00 | 5,030.00 | 4,930.00 | 5,020.00 | 4,342.82 | 130,275 |
| 2022-03-17 | 4,965.00 | 5,060.00 | 4,915.00 | 4,980.00 | 4,308.22 | 201,335 |
| 2022-03-16 | 4,950.00 | 5,090.00 | 4,905.00 | 4,910.00 | 4,247.66 | 187,587 |
| 2022-03-15 | 4,780.00 | 5,160.00 | 4,780.00 | 4,900.00 | 4,239.01 | 497,128 |
| 2022-03-14 | 4,955.00 | 4,960.00 | 4,780.00 | 4,790.00 | 4,143.85 | 180,866 |
| 2022-03-11 | 4,780.00 | 4,975.00 | 4,770.00 | 4,955.00 | 4,286.59 | 447,937 |
| 2022-03-10 | 4,800.00 | 4,890.00 | 4,710.00 | 4,750.00 | 4,109.25 | 451,250 |
| 2022-03-08 | 4,560.00 | 5,630.00 | 4,510.00 | 4,785.00 | 4,139.52 | 3,776,723 |
| 2022-03-07 | 4,755.00 | 4,755.00 | 4,580.00 | 4,620.00 | 3,996.78 | 66,991 |
| 2022-03-04 | 4,760.00 | 4,765.00 | 4,680.00 | 4,740.00 | 4,100.60 | 44,808 |
| 2022-03-03 | 4,740.00 | 4,765.00 | 4,700.00 | 4,760.00 | 4,117.90 | 67,031 |
| 2022-03-02 | 4,660.00 | 4,730.00 | 4,650.00 | 4,710.00 | 4,074.64 | 69,603 |
| 2022-02-28 | 4,585.00 | 4,760.00 | 4,585.00 | 4,680.00 | 4,048.69 | 105,363 |
| 2022-02-25 | 4,475.00 | 4,630.00 | 4,465.00 | 4,590.00 | 3,970.83 | 98,187 |
| 2022-02-24 | 4,515.00 | 4,555.00 | 4,375.00 | 4,380.00 | 3,789.16 | 101,553 |
| 2022-02-23 | 4,505.00 | 4,575.00 | 4,505.00 | 4,520.00 | 3,910.27 | 46,443 |
| 2022-02-22 | 4,500.00 | 4,555.00 | 4,490.00 | 4,505.00 | 3,897.30 | 43,616 |
| 2022-02-21 | 4,635.00 | 4,635.00 | 4,550.00 | 4,595.00 | 3,975.15 | 48,943 |
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.