Iljin Power Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	13,150.00	14,000.00	12,570.00	12,640.00	11,448.73	1,391,456
2023-09-18	12,200.00	12,780.00	12,140.00	12,250.00	11,095.49	168,398
2023-09-15	12,030.00	12,190.00	12,020.00	12,090.00	10,950.57	45,080
2023-09-14	12,000.00	12,200.00	12,000.00	12,040.00	10,905.28	27,073
2023-09-13	12,220.00	12,300.00	11,970.00	12,000.00	10,869.05	39,680
2023-09-12	12,450.00	12,540.00	12,100.00	12,100.00	10,959.62	99,980
2023-09-11	12,470.00	12,750.00	12,370.00	12,450.00	11,276.64	104,798
2023-09-08	12,460.00	12,570.00	12,300.00	12,330.00	11,167.95	57,934
2023-09-07	12,270.00	12,480.00	12,090.00	12,370.00	11,204.18	98,227
2023-09-06	12,390.00	12,590.00	12,320.00	12,350.00	11,186.06	61,672
2023-09-05	12,680.00	12,680.00	12,400.00	12,450.00	11,276.64	67,372
2023-09-04	12,510.00	12,660.00	12,500.00	12,540.00	11,358.16	64,153
2023-09-01	13,000.00	13,230.00	12,580.00	12,580.00	11,394.39	239,893
2023-08-31	12,900.00	13,150.00	12,570.00	12,600.00	11,412.50	214,442
2023-08-30	12,800.00	13,110.00	12,720.00	12,720.00	11,521.19	90,313
2023-08-29	12,780.00	12,970.00	12,540.00	12,780.00	11,575.54	171,812
2023-08-28	12,260.00	13,190.00	12,220.00	12,720.00	11,521.19	650,533
2023-08-25	11,850.00	12,180.00	11,850.00	11,990.00	10,859.99	91,196
2023-08-24	12,290.00	12,320.00	11,890.00	12,050.00	10,914.34	105,532
2023-08-23	11,850.00	12,320.00	11,850.00	11,930.00	10,805.65	140,376
2023-08-22	11,910.00	12,080.00	11,780.00	11,930.00	10,805.65	97,574
2023-08-21	11,820.00	12,020.00	11,820.00	11,890.00	10,769.42	85,741
2023-08-18	11,800.00	12,080.00	11,750.00	11,890.00	10,769.42	91,544
2023-08-17	12,200.00	12,380.00	11,810.00	12,010.00	10,878.11	158,753
2023-08-16	12,200.00	12,770.00	12,010.00	12,470.00	11,294.75	263,083
2023-08-14	12,400.00	12,730.00	12,160.00	12,220.00	11,068.31	150,689
2023-08-11	12,250.00	12,460.00	12,120.00	12,340.00	11,177.00	80,937
2023-08-10	12,430.00	12,670.00	12,280.00	12,280.00	11,122.66	121,469
2023-08-09	12,650.00	12,650.00	12,400.00	12,580.00	11,394.39	100,225
2023-08-08	12,900.00	13,220.00	12,510.00	12,550.00	11,367.21	217,475
2023-08-07	13,010.00	13,320.00	12,880.00	12,980.00	11,756.69	213,932
2023-08-04	12,740.00	13,340.00	12,530.00	12,800.00	11,593.65	282,067
2023-08-03	13,310.00	14,100.00	12,880.00	12,960.00	11,738.57	817,479
2023-08-02	12,850.00	14,740.00	12,810.00	13,490.00	12,218.62	3,335,261
2023-08-01	12,510.00	12,690.00	12,280.00	12,530.00	11,349.10	74,035
2023-07-31	12,420.00	12,550.00	12,360.00	12,480.00	11,303.81	73,567
2023-07-28	11,650.00	12,460.00	11,650.00	12,340.00	11,177.00	75,839
2023-07-27	11,580.00	12,090.00	11,580.00	11,870.00	10,751.30	103,187
2023-07-26	12,590.00	12,590.00	11,550.00	11,730.00	10,624.49	266,604
2023-07-25	12,510.00	12,900.00	12,500.00	12,610.00	11,421.56	118,639
2023-07-24	13,150.00	13,220.00	12,600.00	12,620.00	11,430.62	223,730
2023-07-21	13,580.00	13,580.00	13,210.00	13,220.00	11,974.07	92,660
2023-07-20	13,570.00	13,710.00	13,500.00	13,630.00	12,345.43	47,556
2023-07-19	13,510.00	13,810.00	13,500.00	13,570.00	12,291.08	57,451
2023-07-18	13,730.00	13,910.00	13,540.00	13,550.00	12,272.97	101,520
2023-07-17	14,050.00	14,050.00	13,780.00	13,800.00	12,499.41	84,728
2023-07-14	14,660.00	14,660.00	13,800.00	14,050.00	12,725.84	238,753
2023-07-13	14,400.00	14,880.00	14,230.00	14,830.00	13,432.33	230,098
2023-07-12	14,770.00	14,940.00	14,200.00	14,300.00	12,952.28	237,529
2023-07-11	14,250.00	14,900.00	14,230.00	14,780.00	13,387.04	1,022,307
2023-07-10	13,390.00	13,830.00	13,390.00	13,690.00	12,399.77	163,972
2023-07-07	12,890.00	13,330.00	12,880.00	13,260.00	12,010.30	88,110
2023-07-06	13,130.00	13,310.00	12,850.00	12,880.00	11,666.11	85,743
2023-07-05	13,530.00	13,540.00	13,120.00	13,130.00	11,892.55	114,575
2023-07-04	13,810.00	13,820.00	13,440.00	13,470.00	12,200.51	97,590
2023-07-03	13,550.00	13,780.00	13,540.00	13,680.00	12,390.71	73,097
2023-06-30	13,530.00	13,580.00	13,380.00	13,540.00	12,263.91	67,097
2023-06-29	13,900.00	13,920.00	13,450.00	13,450.00	12,182.39	126,282
2023-06-28	14,200.00	14,230.00	13,800.00	13,900.00	12,589.98	81,592
2023-06-27	13,840.00	14,130.00	13,770.00	13,920.00	12,608.10	69,742

← NewerPage 13 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.