Iljin Power Co. Ltd historical data
| 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 |
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.