Iljin Power Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	13,830.00	13,900.00	13,660.00	13,840.00	12,535.64	73,585
2023-06-23	14,120.00	14,260.00	13,750.00	13,860.00	12,553.75	110,458
2023-06-22	14,450.00	14,490.00	14,000.00	14,050.00	12,725.84	158,243
2023-06-21	14,930.00	14,940.00	14,500.00	14,500.00	13,133.43	139,749
2023-06-20	14,970.00	15,350.00	14,870.00	14,930.00	13,522.91	324,604
2023-06-19	14,750.00	14,980.00	14,600.00	14,930.00	13,522.91	176,720
2023-06-16	14,350.00	14,790.00	14,350.00	14,760.00	13,368.93	150,345
2023-06-15	14,430.00	14,580.00	14,160.00	14,270.00	12,925.11	70,907
2023-06-14	14,840.00	14,840.00	14,150.00	14,350.00	12,997.57	210,280
2023-06-13	14,850.00	15,110.00	14,690.00	14,720.00	13,332.70	213,802
2023-06-12	15,420.00	15,430.00	14,700.00	14,790.00	13,396.10	341,115
2023-06-09	15,280.00	15,700.00	15,090.00	15,430.00	13,975.78	554,621
2023-06-08	15,040.00	15,400.00	14,870.00	15,090.00	13,667.83	340,104
2023-06-07	15,090.00	15,150.00	14,830.00	15,040.00	13,622.54	213,526
2023-06-05	14,650.00	14,930.00	14,600.00	14,900.00	13,495.73	214,433
2023-06-02	14,700.00	14,710.00	14,500.00	14,560.00	13,187.78	110,117
2023-06-01	14,560.00	14,800.00	14,490.00	14,610.00	13,233.07	132,708
2023-05-31	14,540.00	14,790.00	14,410.00	14,490.00	13,124.38	92,538
2023-05-30	14,320.00	14,610.00	14,320.00	14,540.00	13,169.66	120,143
2023-05-26	14,460.00	14,530.00	14,170.00	14,310.00	12,961.34	154,745
2023-05-25	14,700.00	14,800.00	14,360.00	14,550.00	13,178.72	158,306
2023-05-24	14,760.00	15,000.00	14,650.00	14,720.00	13,332.70	156,144
2023-05-23	15,290.00	15,480.00	14,850.00	14,900.00	13,495.73	327,674
2023-05-22	15,260.00	15,500.00	15,060.00	15,270.00	13,830.86	355,306
2023-05-19	14,900.00	15,500.00	14,800.00	15,390.00	13,939.55	647,628
2023-05-18	14,810.00	15,140.00	14,610.00	14,770.00	13,377.99	344,253
2023-05-17	15,120.00	15,280.00	14,610.00	14,740.00	13,350.81	498,274
2023-05-16	14,830.00	15,330.00	14,560.00	14,940.00	13,531.96	1,338,259
2023-05-15	14,340.00	15,080.00	14,150.00	14,410.00	13,051.92	1,390,258
2023-05-12	14,030.00	14,370.00	13,680.00	14,040.00	12,716.79	549,143
2023-05-11	13,710.00	15,540.00	13,400.00	14,190.00	12,852.65	5,894,948
2023-05-10	13,070.00	13,650.00	13,070.00	13,220.00	11,974.07	404,946
2023-05-09	13,320.00	13,440.00	12,860.00	13,070.00	11,838.20	251,226
2023-05-08	13,560.00	13,640.00	13,330.00	13,330.00	12,073.70	472,714
2023-05-04	12,650.00	15,780.00	12,650.00	13,700.00	12,408.83	5,160,600
2023-05-03	12,990.00	13,010.00	12,560.00	12,630.00	11,439.67	186,843
2023-05-02	12,900.00	13,160.00	12,720.00	12,990.00	11,765.74	212,838
2023-04-28	13,570.00	13,710.00	13,000.00	13,090.00	11,856.32	282,152
2023-04-27	13,630.00	13,760.00	12,950.00	13,420.00	12,155.22	443,759
2023-04-26	14,700.00	14,800.00	13,980.00	13,980.00	12,662.44	320,890
2023-04-25	15,890.00	16,050.00	14,510.00	14,960.00	13,550.08	562,563
2023-04-24	15,880.00	15,990.00	15,340.00	15,430.00	13,975.78	344,258
2023-04-21	15,430.00	15,970.00	14,900.00	15,720.00	14,238.45	534,176
2023-04-20	15,670.00	16,350.00	15,110.00	15,290.00	13,848.98	749,866
2023-04-19	15,510.00	15,870.00	15,260.00	15,350.00	13,903.32	308,243
2023-04-18	16,510.00	16,510.00	15,380.00	15,530.00	14,066.36	526,625
2023-04-17	16,910.00	17,350.00	16,000.00	16,460.00	14,908.71	1,364,377
2023-04-14	16,160.00	16,560.00	15,900.00	16,300.00	14,763.79	396,593
2023-04-13	16,380.00	16,390.00	15,750.00	16,060.00	14,546.41	474,439
2023-04-12	15,810.00	16,710.00	15,810.00	16,100.00	14,582.64	1,518,480
2023-04-11	15,730.00	16,150.00	15,540.00	15,810.00	14,319.97	614,103
2023-04-10	15,630.00	15,800.00	14,820.00	15,650.00	14,175.05	773,188
2023-04-07	15,790.00	15,880.00	15,450.00	15,630.00	14,156.94	428,098
2023-04-06	15,090.00	16,780.00	15,030.00	15,600.00	14,129.76	2,429,198
2023-04-05	15,460.00	15,520.00	14,920.00	15,280.00	13,839.92	731,111
2023-04-04	15,070.00	16,270.00	15,060.00	15,740.00	14,256.57	2,924,181
2023-04-03	14,710.00	15,130.00	14,440.00	14,900.00	13,495.73	1,103,239
2023-03-31	13,230.00	16,160.00	13,210.00	15,020.00	13,604.43	8,268,168
2023-03-30	13,350.00	13,440.00	12,940.00	13,140.00	11,901.61	239,642
2023-03-29	12,840.00	13,550.00	12,580.00	13,330.00	12,073.70	337,640

← NewerPage 14 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.