Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 12,490.00 | 12,810.00 | 12,360.00 | 12,750.00 | 11,892.31 | 215,408 |
| 2024-06-18 | 12,350.00 | 12,460.00 | 12,110.00 | 12,370.00 | 11,537.88 | 121,440 |
| 2024-06-17 | 12,600.00 | 12,650.00 | 12,320.00 | 12,350.00 | 11,519.22 | 79,530 |
| 2024-06-14 | 12,450.00 | 12,630.00 | 12,340.00 | 12,450.00 | 11,612.49 | 107,141 |
| 2024-06-13 | 12,750.00 | 12,750.00 | 12,430.00 | 12,450.00 | 11,612.49 | 121,425 |
| 2024-06-12 | 12,760.00 | 12,890.00 | 12,600.00 | 12,710.00 | 11,855.00 | 148,727 |
| 2024-06-11 | 12,940.00 | 13,040.00 | 12,580.00 | 12,600.00 | 11,752.40 | 206,679 |
| 2024-06-10 | 12,410.00 | 12,940.00 | 12,370.00 | 12,850.00 | 11,985.59 | 303,387 |
| 2024-06-07 | 12,410.00 | 12,660.00 | 12,370.00 | 12,380.00 | 11,547.20 | 162,003 |
| 2024-06-05 | 12,410.00 | 12,570.00 | 12,260.00 | 12,410.00 | 11,575.18 | 197,813 |
| 2024-06-04 | 13,220.00 | 13,350.00 | 12,410.00 | 12,540.00 | 11,696.44 | 520,256 |
| 2024-06-03 | 13,940.00 | 13,980.00 | 13,360.00 | 13,440.00 | 12,535.90 | 255,676 |
| 2024-05-31 | 13,530.00 | 14,020.00 | 13,310.00 | 13,560.00 | 12,647.82 | 333,721 |
| 2024-05-30 | 13,700.00 | 14,200.00 | 13,280.00 | 13,530.00 | 12,619.84 | 424,347 |
| 2024-05-29 | 15,120.00 | 15,200.00 | 13,800.00 | 13,830.00 | 12,899.66 | 1,351,227 |
| 2024-05-28 | 14,380.00 | 15,140.00 | 13,710.00 | 14,400.00 | 13,431.32 | 1,380,905 |
| 2024-05-27 | 14,020.00 | 14,880.00 | 13,900.00 | 14,170.00 | 13,216.79 | 2,181,803 |
| 2024-05-24 | 13,150.00 | 13,610.00 | 12,770.00 | 13,540.00 | 12,629.17 | 277,451 |
| 2024-05-23 | 13,620.00 | 13,640.00 | 13,180.00 | 13,310.00 | 12,414.64 | 331,255 |
| 2024-05-22 | 12,980.00 | 13,550.00 | 12,980.00 | 13,190.00 | 12,302.71 | 326,197 |
| 2024-05-21 | 13,100.00 | 13,190.00 | 12,860.00 | 12,990.00 | 12,116.17 | 96,806 |
| 2024-05-20 | 13,450.00 | 13,600.00 | 13,050.00 | 13,070.00 | 12,190.79 | 194,782 |
| 2024-05-17 | 13,400.00 | 13,570.00 | 13,090.00 | 13,190.00 | 12,302.71 | 146,502 |
| 2024-05-16 | 13,290.00 | 13,630.00 | 13,250.00 | 13,400.00 | 12,498.59 | 227,687 |
| 2024-05-14 | 13,460.00 | 13,460.00 | 13,090.00 | 13,200.00 | 12,312.04 | 131,199 |
| 2024-05-13 | 12,860.00 | 13,500.00 | 12,860.00 | 13,320.00 | 12,423.97 | 354,692 |
| 2024-05-10 | 13,110.00 | 13,150.00 | 12,810.00 | 12,820.00 | 11,957.60 | 103,328 |
| 2024-05-09 | 13,350.00 | 13,480.00 | 12,940.00 | 13,040.00 | 12,162.80 | 201,787 |
| 2024-05-08 | 13,090.00 | 13,630.00 | 13,060.00 | 13,370.00 | 12,470.61 | 409,206 |
| 2024-05-07 | 12,730.00 | 13,040.00 | 12,510.00 | 13,020.00 | 12,144.15 | 166,059 |
| 2024-05-03 | 12,660.00 | 12,700.00 | 12,420.00 | 12,620.00 | 11,771.06 | 90,275 |
| 2024-05-02 | 12,780.00 | 12,870.00 | 12,600.00 | 12,650.00 | 11,799.04 | 86,727 |
| 2024-04-30 | 12,870.00 | 12,970.00 | 12,620.00 | 12,710.00 | 11,855.00 | 146,540 |
| 2024-04-29 | 12,650.00 | 13,080.00 | 12,610.00 | 12,870.00 | 12,004.24 | 259,590 |
| 2024-04-26 | 12,410.00 | 12,620.00 | 12,290.00 | 12,550.00 | 11,705.77 | 110,594 |
| 2024-04-25 | 12,220.00 | 12,620.00 | 12,170.00 | 12,370.00 | 11,537.88 | 158,280 |
| 2024-04-24 | 12,200.00 | 12,290.00 | 12,100.00 | 12,290.00 | 11,463.26 | 100,868 |
| 2024-04-23 | 12,100.00 | 12,200.00 | 11,930.00 | 12,040.00 | 11,230.07 | 87,075 |
| 2024-04-22 | 11,820.00 | 12,340.00 | 11,740.00 | 12,210.00 | 11,388.64 | 247,923 |
| 2024-04-19 | 11,680.00 | 11,680.00 | 11,300.00 | 11,670.00 | 10,884.96 | 107,986 |
| 2024-04-18 | 11,080.00 | 11,740.00 | 11,080.00 | 11,650.00 | 10,866.31 | 165,201 |
| 2024-04-17 | 11,270.00 | 11,430.00 | 11,060.00 | 11,060.00 | 10,316.00 | 149,830 |
| 2024-04-16 | 11,510.00 | 11,590.00 | 11,170.00 | 11,260.00 | 10,502.54 | 181,808 |
| 2024-04-15 | 11,670.00 | 11,760.00 | 11,470.00 | 11,740.00 | 10,950.26 | 143,030 |
| 2024-04-12 | 11,680.00 | 11,980.00 | 11,470.00 | 11,790.00 | 10,996.89 | 210,086 |
| 2024-04-11 | 12,200.00 | 12,270.00 | 11,560.00 | 11,680.00 | 10,894.29 | 468,289 |
| 2024-04-09 | 13,050.00 | 13,190.00 | 12,610.00 | 12,610.00 | 11,761.73 | 342,701 |
| 2024-04-08 | 13,810.00 | 13,810.00 | 12,900.00 | 13,130.00 | 12,246.75 | 380,526 |
| 2024-04-05 | 12,730.00 | 13,940.00 | 12,720.00 | 13,520.00 | 12,610.52 | 1,161,323 |
| 2024-04-04 | 12,590.00 | 13,100.00 | 12,540.00 | 13,000.00 | 12,125.50 | 541,638 |
| 2024-04-03 | 12,800.00 | 13,000.00 | 12,310.00 | 12,480.00 | 11,640.48 | 822,537 |
| 2024-04-02 | 12,540.00 | 12,630.00 | 12,090.00 | 12,100.00 | 11,286.04 | 212,780 |
| 2024-04-01 | 12,650.00 | 12,820.00 | 12,500.00 | 12,670.00 | 11,817.69 | 137,612 |
| 2024-03-29 | 12,690.00 | 12,850.00 | 12,370.00 | 12,420.00 | 11,584.51 | 169,289 |
| 2024-03-28 | 12,690.00 | 13,180.00 | 12,610.00 | 12,690.00 | 11,836.35 | 442,651 |
| 2024-03-27 | 12,340.00 | 12,450.00 | 12,210.00 | 12,380.00 | 11,547.20 | 81,614 |
| 2024-03-26 | 12,600.00 | 12,750.00 | 12,300.00 | 12,350.00 | 11,519.22 | 137,973 |
| 2024-03-25 | 12,520.00 | 12,770.00 | 12,420.00 | 12,700.00 | 11,845.68 | 153,035 |
| 2024-03-22 | 12,490.00 | 12,690.00 | 12,410.00 | 12,520.00 | 11,677.79 | 109,199 |
| 2024-03-21 | 12,410.00 | 12,610.00 | 12,340.00 | 12,520.00 | 11,677.79 | 166,057 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 360.0000 KRW |
| 2024-12-27 | 330.0000 KRW |
| 2023-12-27 | 330.0000 KRW |
| 2022-12-28 | 330.0000 KRW |
| 2021-12-29 | 330.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.