Iljin Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,870.00 | 6,000.00 | 5,810.00 | 5,970.00 | 5,026.33 | 156,797 |
| 2021-11-19 | 5,840.00 | 5,980.00 | 5,840.00 | 5,900.00 | 4,967.40 | 130,244 |
| 2021-11-18 | 5,860.00 | 5,980.00 | 5,800.00 | 5,900.00 | 4,967.40 | 130,004 |
| 2021-11-17 | 6,050.00 | 6,060.00 | 5,870.00 | 5,900.00 | 4,967.40 | 166,442 |
| 2021-11-16 | 6,110.00 | 6,130.00 | 6,010.00 | 6,020.00 | 5,068.43 | 149,326 |
| 2021-11-15 | 6,090.00 | 6,240.00 | 6,090.00 | 6,130.00 | 5,161.04 | 173,429 |
| 2021-11-12 | 5,940.00 | 6,120.00 | 5,940.00 | 6,080.00 | 5,118.95 | 122,079 |
| 2021-11-11 | 5,940.00 | 6,170.00 | 5,900.00 | 5,930.00 | 4,992.66 | 253,058 |
| 2021-11-10 | 6,240.00 | 6,290.00 | 6,030.00 | 6,050.00 | 5,093.69 | 298,247 |
| 2021-11-09 | 6,340.00 | 6,460.00 | 6,260.00 | 6,310.00 | 5,312.59 | 150,346 |
| 2021-11-08 | 6,290.00 | 6,390.00 | 6,190.00 | 6,310.00 | 5,312.59 | 220,641 |
| 2021-11-05 | 6,460.00 | 6,480.00 | 6,280.00 | 6,290.00 | 5,295.75 | 245,387 |
| 2021-11-04 | 6,430.00 | 6,580.00 | 6,350.00 | 6,390.00 | 5,379.95 | 254,910 |
| 2021-11-03 | 6,460.00 | 6,640.00 | 6,380.00 | 6,390.00 | 5,379.95 | 272,095 |
| 2021-11-02 | 6,460.00 | 6,580.00 | 6,400.00 | 6,460.00 | 5,438.88 | 266,339 |
| 2021-11-01 | 6,700.00 | 6,740.00 | 6,450.00 | 6,460.00 | 5,438.88 | 376,003 |
| 2021-10-29 | 6,730.00 | 6,830.00 | 6,680.00 | 6,680.00 | 5,624.11 | 195,358 |
| 2021-10-28 | 6,810.00 | 6,910.00 | 6,730.00 | 6,730.00 | 5,666.20 | 241,525 |
| 2021-10-27 | 6,960.00 | 7,030.00 | 6,810.00 | 6,840.00 | 5,758.81 | 441,191 |
| 2021-10-26 | 7,100.00 | 7,190.00 | 6,970.00 | 7,020.00 | 5,910.36 | 634,191 |
| 2021-10-25 | 7,000.00 | 7,450.00 | 6,800.00 | 7,160.00 | 6,028.23 | 2,127,885 |
| 2021-10-22 | 7,170.00 | 7,190.00 | 6,820.00 | 6,850.00 | 5,767.23 | 770,404 |
| 2021-10-21 | 7,300.00 | 7,720.00 | 7,100.00 | 7,170.00 | 6,036.65 | 3,010,749 |
| 2021-10-20 | 7,300.00 | 7,340.00 | 7,050.00 | 7,210.00 | 6,070.33 | 641,231 |
| 2021-10-19 | 7,200.00 | 7,400.00 | 7,180.00 | 7,260.00 | 6,112.43 | 854,462 |
| 2021-10-18 | 7,240.00 | 7,300.00 | 7,110.00 | 7,180.00 | 6,045.07 | 436,042 |
| 2021-10-15 | 7,190.00 | 7,620.00 | 7,150.00 | 7,270.00 | 6,120.85 | 2,630,351 |
| 2021-10-14 | 7,140.00 | 7,220.00 | 7,060.00 | 7,080.00 | 5,960.88 | 570,278 |
← NewerPage 21 of 21 · 1,228 trading days
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.