Iljin Power Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	11,020.00	11,100.00	10,980.00	10,980.00	9,945.18	42,042
2023-12-18	11,100.00	11,150.00	10,910.00	11,110.00	10,062.93	64,829
2023-12-15	10,880.00	11,030.00	10,870.00	11,000.00	9,963.29	58,531
2023-12-14	10,940.00	11,070.00	10,880.00	10,910.00	9,881.78	53,781
2023-12-13	11,050.00	11,080.00	10,880.00	10,880.00	9,854.60	66,369
2023-12-12	11,300.00	11,390.00	11,080.00	11,080.00	10,035.75	86,893
2023-12-11	11,100.00	11,190.00	11,020.00	11,110.00	10,062.93	81,033
2023-12-08	11,260.00	11,290.00	11,060.00	11,120.00	10,071.98	61,183
2023-12-07	11,070.00	11,330.00	10,940.00	11,240.00	10,180.68	98,483
2023-12-06	11,500.00	11,550.00	10,830.00	11,130.00	10,081.04	232,195
2023-12-05	11,110.00	11,380.00	11,080.00	11,200.00	10,144.44	127,150
2023-12-04	11,090.00	11,420.00	11,090.00	11,230.00	10,171.62	132,590
2023-12-01	11,140.00	11,140.00	10,970.00	10,990.00	9,954.24	43,704
2023-11-30	10,950.00	11,060.00	10,950.00	11,030.00	9,990.47	41,269
2023-11-29	11,290.00	11,290.00	10,960.00	11,010.00	9,972.35	71,706
2023-11-28	11,050.00	11,230.00	11,020.00	11,200.00	10,144.44	74,360
2023-11-27	11,000.00	11,170.00	10,930.00	11,020.00	9,981.41	53,907
2023-11-24	10,890.00	11,210.00	10,850.00	11,010.00	9,972.35	66,316
2023-11-23	10,900.00	11,060.00	10,890.00	10,920.00	9,890.83	50,297
2023-11-22	10,900.00	10,910.00	10,750.00	10,820.00	9,800.26	30,168
2023-11-21	10,890.00	10,950.00	10,730.00	10,900.00	9,872.72	45,216
2023-11-20	10,730.00	10,990.00	10,730.00	10,890.00	9,863.66	58,955
2023-11-17	10,880.00	11,050.00	10,760.00	10,820.00	9,800.26	73,172
2023-11-16	10,840.00	10,930.00	10,640.00	10,810.00	9,791.20	77,692
2023-11-15	10,500.00	10,660.00	10,410.00	10,650.00	9,646.28	67,971
2023-11-14	10,180.00	10,370.00	10,180.00	10,350.00	9,374.55	49,318
2023-11-13	10,390.00	10,510.00	10,120.00	10,170.00	9,211.52	60,165
2023-11-10	10,480.00	10,560.00	10,350.00	10,370.00	9,392.67	55,835
2023-11-09	10,680.00	10,680.00	10,510.00	10,600.00	9,600.99	45,113
2023-11-08	10,950.00	10,950.00	10,500.00	10,680.00	9,673.45	60,033
2023-11-07	11,210.00	11,230.00	10,730.00	10,910.00	9,881.78	90,701
2023-11-06	10,990.00	11,200.00	10,890.00	11,180.00	10,126.33	117,854
2023-11-03	10,800.00	10,870.00	10,530.00	10,850.00	9,827.43	72,258
2023-11-02	10,430.00	10,690.00	10,430.00	10,690.00	9,682.51	67,053
2023-11-01	10,300.00	10,490.00	10,250.00	10,310.00	9,338.32	62,179
2023-10-31	10,590.00	10,630.00	10,220.00	10,250.00	9,283.98	100,644
2023-10-30	10,380.00	10,570.00	10,330.00	10,520.00	9,528.53	64,389
2023-10-27	10,520.00	10,670.00	10,350.00	10,480.00	9,492.30	74,968
2023-10-26	10,500.00	10,740.00	10,400.00	10,570.00	9,573.82	95,263
2023-10-25	10,910.00	10,980.00	10,800.00	10,830.00	9,809.32	51,566
2023-10-24	10,630.00	10,900.00	10,320.00	10,900.00	9,872.72	139,226
2023-10-23	10,320.00	10,870.00	10,320.00	10,630.00	9,628.17	124,798
2023-10-20	10,600.00	10,860.00	10,400.00	10,500.00	9,510.42	262,515
2023-10-19	11,290.00	11,290.00	10,850.00	10,880.00	9,854.60	165,210
2023-10-18	11,500.00	11,840.00	11,420.00	11,430.00	10,352.77	120,120
2023-10-17	11,380.00	11,900.00	11,370.00	11,520.00	10,434.29	144,753
2023-10-16	11,460.00	11,590.00	11,360.00	11,370.00	10,298.42	109,614
2023-10-13	12,100.00	12,180.00	11,650.00	11,660.00	10,561.09	196,569
2023-10-12	11,680.00	11,850.00	11,620.00	11,750.00	10,642.61	83,958
2023-10-11	11,310.00	11,640.00	11,300.00	11,630.00	10,533.92	93,718
2023-10-10	11,590.00	11,890.00	11,110.00	11,200.00	10,144.44	214,611
2023-10-06	11,350.00	11,740.00	11,350.00	11,560.00	10,470.52	169,059
2023-10-05	11,900.00	12,010.00	11,500.00	11,530.00	10,443.34	196,776
2023-10-04	12,290.00	12,390.00	11,790.00	11,830.00	10,715.07	259,569
2023-09-27	11,990.00	12,320.00	11,940.00	12,300.00	11,140.77	142,364
2023-09-26	12,510.00	12,680.00	12,040.00	12,240.00	11,086.43	304,846
2023-09-25	13,050.00	13,500.00	12,460.00	12,550.00	11,367.21	509,040
2023-09-22	13,900.00	14,400.00	13,050.00	13,080.00	11,847.26	1,203,211
2023-09-21	13,480.00	15,640.00	13,120.00	14,200.00	12,861.71	8,272,382
2023-09-20	12,820.00	13,870.00	12,450.00	13,260.00	12,010.30	1,445,456

← NewerPage 12 of 20 · 1,196 trading daysOlder →

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.