Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 12,520.00 | 12,570.00 | 12,300.00 | 12,340.00 | 11,509.89 | 190,381 |
| 2024-03-19 | 13,210.00 | 13,390.00 | 12,580.00 | 12,650.00 | 11,799.04 | 382,733 |
| 2024-03-18 | 13,470.00 | 14,030.00 | 12,910.00 | 13,000.00 | 12,125.50 | 1,689,570 |
| 2024-03-15 | 12,770.00 | 12,770.00 | 12,300.00 | 12,320.00 | 11,491.24 | 217,276 |
| 2024-03-14 | 12,620.00 | 12,950.00 | 12,440.00 | 12,690.00 | 11,836.35 | 613,749 |
| 2024-03-13 | 11,900.00 | 12,560.00 | 11,850.00 | 12,370.00 | 11,537.88 | 573,851 |
| 2024-03-12 | 11,840.00 | 11,980.00 | 11,650.00 | 11,880.00 | 11,080.84 | 144,068 |
| 2024-03-11 | 11,240.00 | 12,200.00 | 11,060.00 | 11,800.00 | 11,006.22 | 609,702 |
| 2024-03-08 | 11,200.00 | 12,310.00 | 10,930.00 | 11,230.00 | 10,474.56 | 894,081 |
| 2024-03-07 | 11,530.00 | 11,670.00 | 11,050.00 | 11,090.00 | 10,343.98 | 119,629 |
| 2024-03-06 | 11,500.00 | 11,680.00 | 11,430.00 | 11,520.00 | 10,745.05 | 70,378 |
| 2024-03-05 | 11,530.00 | 11,620.00 | 11,430.00 | 11,490.00 | 10,717.07 | 62,869 |
| 2024-03-04 | 11,610.00 | 11,680.00 | 11,520.00 | 11,550.00 | 10,773.04 | 69,808 |
| 2024-02-29 | 11,720.00 | 11,730.00 | 11,610.00 | 11,630.00 | 10,847.66 | 45,068 |
| 2024-02-28 | 11,700.00 | 11,820.00 | 11,670.00 | 11,740.00 | 10,950.26 | 62,047 |
| 2024-02-27 | 11,960.00 | 12,050.00 | 11,670.00 | 11,740.00 | 10,950.26 | 90,174 |
| 2024-02-26 | 12,390.00 | 12,390.00 | 11,960.00 | 11,980.00 | 11,174.11 | 121,071 |
| 2024-02-23 | 12,370.00 | 12,390.00 | 11,900.00 | 12,100.00 | 11,286.04 | 175,651 |
| 2024-02-22 | 11,970.00 | 12,390.00 | 11,900.00 | 12,120.00 | 11,304.69 | 309,980 |
| 2024-02-21 | 11,810.00 | 12,020.00 | 11,750.00 | 11,970.00 | 11,164.78 | 80,808 |
| 2024-02-20 | 11,910.00 | 12,080.00 | 11,720.00 | 11,820.00 | 11,024.87 | 72,711 |
| 2024-02-19 | 11,930.00 | 12,150.00 | 11,880.00 | 12,010.00 | 11,202.09 | 86,859 |
| 2024-02-16 | 11,880.00 | 11,970.00 | 11,750.00 | 11,860.00 | 11,062.18 | 68,785 |
| 2024-02-15 | 11,750.00 | 12,130.00 | 11,680.00 | 12,050.00 | 11,239.40 | 168,435 |
| 2024-02-14 | 11,580.00 | 11,750.00 | 11,560.00 | 11,740.00 | 10,950.26 | 41,333 |
| 2024-02-13 | 11,600.00 | 11,790.00 | 11,580.00 | 11,730.00 | 10,940.93 | 68,311 |
| 2024-02-08 | 11,630.00 | 11,780.00 | 11,530.00 | 11,690.00 | 10,903.62 | 30,007 |
| 2024-02-07 | 11,500.00 | 11,780.00 | 11,380.00 | 11,730.00 | 10,940.93 | 58,319 |
| 2024-02-06 | 11,690.00 | 11,780.00 | 11,350.00 | 11,500.00 | 10,726.40 | 69,811 |
| 2024-02-05 | 12,040.00 | 12,040.00 | 11,710.00 | 11,720.00 | 10,931.60 | 61,190 |
| 2024-02-02 | 11,700.00 | 12,010.00 | 11,640.00 | 11,990.00 | 11,183.44 | 118,857 |
| 2024-02-01 | 11,340.00 | 11,710.00 | 11,310.00 | 11,700.00 | 10,912.95 | 93,358 |
| 2024-01-31 | 11,450.00 | 11,680.00 | 11,330.00 | 11,340.00 | 10,577.16 | 74,806 |
| 2024-01-30 | 12,020.00 | 12,020.00 | 11,520.00 | 11,580.00 | 10,801.02 | 89,419 |
| 2024-01-29 | 12,150.00 | 12,260.00 | 11,750.00 | 11,870.00 | 11,071.51 | 139,377 |
| 2024-01-26 | 11,920.00 | 12,100.00 | 11,860.00 | 11,900.00 | 11,099.49 | 58,994 |
| 2024-01-25 | 12,070.00 | 12,100.00 | 11,630.00 | 11,920.00 | 11,118.15 | 110,821 |
| 2024-01-24 | 12,300.00 | 12,320.00 | 11,950.00 | 12,060.00 | 11,248.73 | 116,254 |
| 2024-01-23 | 12,330.00 | 12,440.00 | 12,200.00 | 12,300.00 | 11,472.58 | 185,192 |
| 2024-01-22 | 12,360.00 | 12,420.00 | 12,180.00 | 12,330.00 | 11,500.57 | 181,002 |
| 2024-01-19 | 11,910.00 | 12,450.00 | 11,910.00 | 12,310.00 | 11,481.91 | 309,578 |
| 2024-01-18 | 11,780.00 | 12,530.00 | 11,780.00 | 11,900.00 | 11,099.49 | 315,203 |
| 2024-01-17 | 12,140.00 | 12,140.00 | 11,610.00 | 11,620.00 | 10,838.33 | 164,735 |
| 2024-01-16 | 12,070.00 | 12,220.00 | 11,780.00 | 12,120.00 | 11,304.69 | 188,108 |
| 2024-01-15 | 11,680.00 | 12,320.00 | 11,640.00 | 12,130.00 | 11,314.02 | 391,294 |
| 2024-01-12 | 11,600.00 | 11,680.00 | 11,350.00 | 11,600.00 | 10,819.67 | 105,410 |
| 2024-01-11 | 11,560.00 | 11,770.00 | 11,540.00 | 11,600.00 | 10,819.67 | 81,376 |
| 2024-01-10 | 11,830.00 | 11,830.00 | 11,540.00 | 11,580.00 | 10,801.02 | 88,502 |
| 2024-01-09 | 11,560.00 | 11,840.00 | 11,530.00 | 11,750.00 | 10,959.58 | 114,717 |
| 2024-01-08 | 11,750.00 | 11,750.00 | 11,570.00 | 11,590.00 | 10,810.35 | 95,507 |
| 2024-01-05 | 11,530.00 | 11,660.00 | 11,420.00 | 11,600.00 | 10,819.67 | 108,410 |
| 2024-01-04 | 11,580.00 | 11,710.00 | 11,500.00 | 11,600.00 | 10,819.67 | 90,855 |
| 2024-01-03 | 11,500.00 | 11,800.00 | 11,500.00 | 11,580.00 | 10,801.02 | 109,018 |
| 2024-01-02 | 11,580.00 | 11,660.00 | 11,410.00 | 11,650.00 | 10,866.31 | 109,981 |
| 2023-12-28 | 11,180.00 | 11,630.00 | 11,140.00 | 11,580.00 | 10,801.02 | 249,748 |
| 2023-12-27 | 11,220.00 | 11,350.00 | 11,070.00 | 11,220.00 | 10,465.24 | 246,793 |
| 2023-12-26 | 11,090.00 | 12,600.00 | 11,010.00 | 11,410.00 | 10,334.65 | 2,197,308 |
| 2023-12-22 | 11,110.00 | 11,250.00 | 11,010.00 | 11,080.00 | 10,035.75 | 88,883 |
| 2023-12-21 | 11,130.00 | 11,320.00 | 11,030.00 | 11,100.00 | 10,053.87 | 159,879 |
| 2023-12-20 | 11,000.00 | 11,140.00 | 10,980.00 | 11,060.00 | 10,017.64 | 75,272 |
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.