Iljin Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,880.00 | 5,900.00 | 5,670.00 | 5,810.00 | 5,644.24 | 228,643 |
| 2025-07-22 | 5,930.00 | 5,970.00 | 5,780.00 | 5,880.00 | 5,712.24 | 136,527 |
| 2025-07-21 | 5,800.00 | 5,950.00 | 5,730.00 | 5,920.00 | 5,751.10 | 240,243 |
| 2025-07-18 | 6,170.00 | 6,200.00 | 5,900.00 | 6,010.00 | 5,838.53 | 225,375 |
| 2025-07-17 | 6,430.00 | 6,430.00 | 6,070.00 | 6,170.00 | 5,993.97 | 272,339 |
| 2025-07-16 | 6,480.00 | 6,500.00 | 6,310.00 | 6,390.00 | 6,207.69 | 188,986 |
| 2025-07-15 | 6,270.00 | 6,510.00 | 6,230.00 | 6,470.00 | 6,285.41 | 414,661 |
| 2025-07-14 | 6,160.00 | 6,330.00 | 6,100.00 | 6,270.00 | 6,091.11 | 216,005 |
| 2025-07-11 | 6,230.00 | 6,300.00 | 6,040.00 | 6,160.00 | 5,984.25 | 271,345 |
| 2025-07-10 | 6,180.00 | 6,290.00 | 6,090.00 | 6,280.00 | 6,100.83 | 226,271 |
| 2025-07-09 | 6,170.00 | 6,290.00 | 6,000.00 | 6,180.00 | 6,003.68 | 356,354 |
| 2025-07-08 | 5,780.00 | 6,190.00 | 5,740.00 | 6,170.00 | 5,993.97 | 512,146 |
| 2025-07-07 | 5,630.00 | 5,860.00 | 5,550.00 | 5,800.00 | 5,634.52 | 219,355 |
| 2025-07-04 | 5,650.00 | 5,840.00 | 5,600.00 | 5,630.00 | 5,469.37 | 358,409 |
| 2025-07-03 | 6,000.00 | 6,000.00 | 5,500.00 | 5,620.00 | 5,459.66 | 598,895 |
| 2025-07-02 | 6,230.00 | 6,300.00 | 5,630.00 | 6,000.00 | 5,828.82 | 1,182,634 |
| 2025-07-01 | 5,620.00 | 6,030.00 | 5,550.00 | 5,900.00 | 5,731.67 | 840,033 |
| 2025-06-30 | 5,190.00 | 5,700.00 | 5,150.00 | 5,590.00 | 5,430.51 | 765,342 |
| 2025-06-27 | 5,050.00 | 5,380.00 | 4,975.00 | 5,150.00 | 5,003.07 | 397,875 |
| 2025-06-26 | 5,190.00 | 5,210.00 | 4,900.00 | 5,030.00 | 4,886.49 | 179,821 |
| 2025-06-25 | 5,230.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,051.64 | 116,894 |
| 2025-06-24 | 5,210.00 | 5,280.00 | 5,150.00 | 5,220.00 | 5,071.07 | 100,389 |
| 2025-06-23 | 5,260.00 | 5,300.00 | 5,100.00 | 5,190.00 | 5,041.93 | 144,890 |
| 2025-06-20 | 5,370.00 | 5,430.00 | 5,260.00 | 5,300.00 | 5,148.79 | 113,180 |
| 2025-06-19 | 5,330.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,187.65 | 91,616 |
| 2025-06-18 | 5,330.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,177.93 | 94,290 |
| 2025-06-17 | 5,360.00 | 5,390.00 | 5,200.00 | 5,330.00 | 5,177.93 | 175,006 |
| 2025-06-16 | 5,180.00 | 5,310.00 | 5,090.00 | 5,310.00 | 5,158.50 | 248,218 |
| 2025-06-13 | 5,150.00 | 5,180.00 | 4,960.00 | 5,170.00 | 5,022.50 | 260,455 |
| 2025-06-12 | 5,300.00 | 5,300.00 | 5,150.00 | 5,150.00 | 5,003.07 | 174,027 |
| 2025-06-11 | 5,210.00 | 5,270.00 | 5,120.00 | 5,270.00 | 5,119.64 | 225,909 |
| 2025-06-10 | 5,150.00 | 5,350.00 | 5,110.00 | 5,210.00 | 5,061.36 | 432,306 |
| 2025-06-09 | 4,960.00 | 5,220.00 | 4,955.00 | 5,080.00 | 4,935.06 | 415,551 |
| 2025-06-05 | 4,720.00 | 4,925.00 | 4,720.00 | 4,900.00 | 4,760.20 | 249,991 |
| 2025-06-04 | 4,545.00 | 4,770.00 | 4,545.00 | 4,690.00 | 4,556.19 | 204,763 |
| 2025-06-02 | 4,470.00 | 4,585.00 | 4,420.00 | 4,545.00 | 4,415.33 | 159,761 |
| 2025-05-30 | 4,490.00 | 4,525.00 | 4,405.00 | 4,460.00 | 4,332.75 | 142,780 |
| 2025-05-29 | 4,300.00 | 4,465.00 | 4,300.00 | 4,450.00 | 4,323.04 | 190,161 |
| 2025-05-28 | 4,235.00 | 4,320.00 | 4,210.00 | 4,300.00 | 4,177.32 | 95,914 |
| 2025-05-27 | 4,220.00 | 4,230.00 | 4,145.00 | 4,215.00 | 4,094.74 | 80,364 |
| 2025-05-26 | 4,280.00 | 4,285.00 | 4,205.00 | 4,215.00 | 4,094.74 | 61,179 |
| 2025-05-23 | 4,230.00 | 4,295.00 | 4,210.00 | 4,275.00 | 4,153.03 | 61,450 |
| 2025-05-22 | 4,165.00 | 4,245.00 | 4,160.00 | 4,230.00 | 4,109.32 | 64,393 |
| 2025-05-21 | 4,185.00 | 4,210.00 | 4,115.00 | 4,200.00 | 4,080.17 | 50,006 |
| 2025-05-20 | 4,130.00 | 4,250.00 | 4,130.00 | 4,175.00 | 4,055.88 | 115,324 |
| 2025-05-19 | 4,095.00 | 4,170.00 | 4,055.00 | 4,145.00 | 4,026.74 | 169,980 |
| 2025-05-16 | 3,955.00 | 4,070.00 | 3,955.00 | 4,045.00 | 3,929.59 | 127,074 |
| 2025-05-15 | 3,920.00 | 3,970.00 | 3,895.00 | 3,955.00 | 3,842.16 | 80,917 |
| 2025-05-14 | 3,880.00 | 3,910.00 | 3,870.00 | 3,895.00 | 3,783.87 | 47,197 |
| 2025-05-13 | 3,885.00 | 3,885.00 | 3,860.00 | 3,880.00 | 3,769.30 | 40,201 |
| 2025-05-12 | 3,810.00 | 3,880.00 | 3,810.00 | 3,860.00 | 3,749.87 | 63,792 |
| 2025-05-09 | 3,805.00 | 3,815.00 | 3,780.00 | 3,810.00 | 3,701.30 | 37,624 |
| 2025-05-08 | 3,750.00 | 3,815.00 | 3,750.00 | 3,805.00 | 3,696.44 | 32,294 |
| 2025-05-07 | 3,800.00 | 3,820.00 | 3,745.00 | 3,765.00 | 3,657.58 | 79,688 |
| 2025-05-02 | 3,815.00 | 3,820.00 | 3,785.00 | 3,800.00 | 3,691.58 | 37,038 |
| 2025-04-30 | 3,835.00 | 3,850.00 | 3,775.00 | 3,815.00 | 3,706.16 | 43,520 |
| 2025-04-29 | 3,740.00 | 3,845.00 | 3,735.00 | 3,835.00 | 3,725.58 | 42,309 |
| 2025-04-28 | 3,770.00 | 3,790.00 | 3,720.00 | 3,735.00 | 3,628.44 | 48,486 |
| 2025-04-25 | 3,765.00 | 3,785.00 | 3,745.00 | 3,765.00 | 3,657.58 | 61,787 |
| 2025-04-24 | 3,740.00 | 3,765.00 | 3,700.00 | 3,750.00 | 3,643.01 | 56,453 |
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.