Iljin Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,505.00 | 4,650.00 | 4,505.00 | 4,635.00 | 4,009.76 | 31,731 |
| 2022-02-17 | 4,515.00 | 4,685.00 | 4,500.00 | 4,590.00 | 3,970.83 | 100,043 |
| 2022-02-16 | 4,425.00 | 4,570.00 | 4,425.00 | 4,560.00 | 3,944.88 | 63,870 |
| 2022-02-15 | 4,475.00 | 4,510.00 | 4,350.00 | 4,375.00 | 3,784.83 | 70,983 |
| 2022-02-14 | 4,475.00 | 4,570.00 | 4,400.00 | 4,420.00 | 3,823.76 | 93,777 |
| 2022-02-11 | 4,705.00 | 4,705.00 | 4,600.00 | 4,600.00 | 3,979.48 | 55,778 |
| 2022-02-10 | 4,760.00 | 4,760.00 | 4,680.00 | 4,705.00 | 4,070.32 | 38,185 |
| 2022-02-09 | 4,675.00 | 4,765.00 | 4,665.00 | 4,750.00 | 4,109.25 | 61,015 |
| 2022-02-08 | 4,690.00 | 4,735.00 | 4,610.00 | 4,620.00 | 3,996.78 | 69,393 |
| 2022-02-07 | 4,710.00 | 4,710.00 | 4,640.00 | 4,695.00 | 4,061.67 | 57,764 |
| 2022-02-04 | 4,615.00 | 4,720.00 | 4,615.00 | 4,710.00 | 4,074.64 | 56,104 |
| 2022-02-03 | 4,540.00 | 4,690.00 | 4,535.00 | 4,660.00 | 4,031.39 | 96,902 |
| 2022-01-28 | 4,300.00 | 4,495.00 | 4,270.00 | 4,490.00 | 3,884.32 | 121,355 |
| 2022-01-27 | 4,530.00 | 4,555.00 | 4,295.00 | 4,320.00 | 3,737.25 | 179,085 |
| 2022-01-26 | 4,420.00 | 4,625.00 | 4,420.00 | 4,555.00 | 3,940.55 | 102,046 |
| 2022-01-25 | 4,690.00 | 4,750.00 | 4,505.00 | 4,505.00 | 3,897.30 | 216,135 |
| 2022-01-24 | 4,875.00 | 4,905.00 | 4,715.00 | 4,725.00 | 4,087.62 | 114,743 |
| 2022-01-21 | 4,940.00 | 5,010.00 | 4,850.00 | 4,930.00 | 4,264.96 | 114,166 |
| 2022-01-20 | 4,860.00 | 4,990.00 | 4,855.00 | 4,975.00 | 4,303.89 | 54,747 |
| 2022-01-19 | 4,870.00 | 5,000.00 | 4,855.00 | 4,905.00 | 4,243.34 | 67,525 |
| 2022-01-18 | 5,060.00 | 5,140.00 | 4,960.00 | 4,960.00 | 4,290.92 | 100,545 |
| 2022-01-17 | 5,120.00 | 5,160.00 | 5,070.00 | 5,110.00 | 4,420.68 | 75,191 |
| 2022-01-14 | 5,280.00 | 5,280.00 | 5,150.00 | 5,170.00 | 4,472.59 | 89,922 |
| 2022-01-13 | 5,280.00 | 5,360.00 | 5,200.00 | 5,280.00 | 4,567.75 | 67,045 |
| 2022-01-12 | 5,180.00 | 5,320.00 | 5,180.00 | 5,280.00 | 4,567.75 | 64,433 |
| 2022-01-11 | 5,250.00 | 5,290.00 | 5,140.00 | 5,180.00 | 4,481.24 | 101,746 |
| 2022-01-10 | 5,360.00 | 5,390.00 | 5,210.00 | 5,270.00 | 4,559.10 | 82,513 |
| 2022-01-07 | 5,280.00 | 5,400.00 | 5,260.00 | 5,360.00 | 4,636.96 | 57,812 |
| 2022-01-06 | 5,410.00 | 5,480.00 | 5,250.00 | 5,290.00 | 4,576.40 | 148,348 |
| 2022-01-05 | 5,550.00 | 5,570.00 | 5,470.00 | 5,470.00 | 4,732.12 | 104,974 |
| 2022-01-04 | 5,500.00 | 5,590.00 | 5,500.00 | 5,570.00 | 4,818.63 | 74,861 |
| 2022-01-03 | 5,450.00 | 5,510.00 | 5,450.00 | 5,510.00 | 4,766.73 | 66,772 |
| 2021-12-30 | 5,540.00 | 5,550.00 | 5,480.00 | 5,480.00 | 4,740.77 | 67,124 |
| 2021-12-29 | 5,580.00 | 5,590.00 | 5,470.00 | 5,490.00 | 4,749.42 | 64,691 |
| 2021-12-28 | 5,570.00 | 5,650.00 | 5,570.00 | 5,600.00 | 4,714.82 | 112,128 |
| 2021-12-27 | 5,520.00 | 5,650.00 | 5,520.00 | 5,610.00 | 4,723.24 | 105,397 |
| 2021-12-24 | 5,410.00 | 5,900.00 | 5,410.00 | 5,570.00 | 4,689.56 | 473,783 |
| 2021-12-23 | 5,340.00 | 5,410.00 | 5,300.00 | 5,410.00 | 4,554.85 | 75,889 |
| 2021-12-22 | 5,320.00 | 5,380.00 | 5,290.00 | 5,360.00 | 4,512.76 | 64,671 |
| 2021-12-21 | 5,210.00 | 5,320.00 | 5,140.00 | 5,300.00 | 4,462.24 | 92,138 |
| 2021-12-20 | 5,380.00 | 5,390.00 | 5,240.00 | 5,250.00 | 4,420.14 | 83,956 |
| 2021-12-17 | 5,280.00 | 5,410.00 | 5,280.00 | 5,380.00 | 4,529.59 | 48,797 |
| 2021-12-16 | 5,350.00 | 5,450.00 | 5,320.00 | 5,350.00 | 4,504.34 | 60,821 |
| 2021-12-15 | 5,440.00 | 5,450.00 | 5,330.00 | 5,350.00 | 4,504.34 | 90,591 |
| 2021-12-14 | 5,450.00 | 5,540.00 | 5,410.00 | 5,440.00 | 4,580.11 | 48,178 |
| 2021-12-13 | 5,570.00 | 5,580.00 | 5,480.00 | 5,480.00 | 4,613.79 | 80,446 |
| 2021-12-10 | 5,480.00 | 5,570.00 | 5,450.00 | 5,570.00 | 4,689.56 | 76,543 |
| 2021-12-09 | 5,390.00 | 5,540.00 | 5,390.00 | 5,540.00 | 4,664.30 | 95,904 |
| 2021-12-08 | 5,440.00 | 5,600.00 | 5,420.00 | 5,420.00 | 4,563.27 | 194,152 |
| 2021-12-07 | 5,450.00 | 5,500.00 | 5,390.00 | 5,440.00 | 4,580.11 | 83,893 |
| 2021-12-06 | 5,370.00 | 5,450.00 | 5,250.00 | 5,440.00 | 4,580.11 | 98,980 |
| 2021-12-03 | 5,350.00 | 5,410.00 | 5,270.00 | 5,400.00 | 4,546.43 | 133,952 |
| 2021-12-02 | 5,100.00 | 5,360.00 | 5,100.00 | 5,320.00 | 4,479.08 | 174,713 |
| 2021-12-01 | 5,050.00 | 5,220.00 | 4,995.00 | 5,200.00 | 4,378.05 | 265,634 |
| 2021-11-30 | 5,400.00 | 5,500.00 | 5,090.00 | 5,110.00 | 4,302.27 | 352,989 |
| 2021-11-29 | 5,400.00 | 5,500.00 | 5,350.00 | 5,400.00 | 4,546.43 | 260,640 |
| 2021-11-26 | 5,750.00 | 5,820.00 | 5,540.00 | 5,600.00 | 4,714.82 | 200,085 |
| 2021-11-25 | 5,850.00 | 5,890.00 | 5,720.00 | 5,720.00 | 4,815.85 | 153,691 |
| 2021-11-24 | 5,990.00 | 6,020.00 | 5,800.00 | 5,850.00 | 4,925.30 | 162,726 |
| 2021-11-23 | 6,000.00 | 6,100.00 | 5,960.00 | 5,990.00 | 5,043.17 | 154,445 |
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.