Iljin Power Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	12,840.00	13,550.00	12,580.00	13,330.00	12,073.70	337,640
2023-03-28	12,450.00	12,810.00	12,330.00	12,790.00	11,584.59	187,281
2023-03-27	12,800.00	12,880.00	12,260.00	12,450.00	11,276.64	247,585
2023-03-24	12,510.00	13,050.00	12,510.00	12,910.00	11,693.28	244,209
2023-03-23	12,900.00	12,910.00	12,400.00	12,500.00	11,321.93	241,122
2023-03-22	13,300.00	13,300.00	12,890.00	12,890.00	11,675.17	223,283
2023-03-21	13,630.00	13,630.00	13,190.00	13,190.00	11,946.90	226,333
2023-03-20	13,380.00	13,720.00	13,300.00	13,700.00	12,408.83	322,964
2023-03-17	13,450.00	13,660.00	13,190.00	13,500.00	12,227.68	265,364
2023-03-16	13,270.00	13,530.00	12,760.00	13,360.00	12,100.87	294,186
2023-03-15	12,900.00	13,450.00	12,890.00	13,240.00	11,992.18	336,143
2023-03-14	13,450.00	14,340.00	12,540.00	12,560.00	11,376.27	1,254,810
2023-03-13	13,250.00	13,830.00	13,100.00	13,650.00	12,363.54	575,882
2023-03-10	13,170.00	13,870.00	13,070.00	13,250.00	12,001.24	678,454
2023-03-09	12,440.00	14,040.00	12,400.00	13,400.00	12,137.10	2,091,318
2023-03-08	11,880.00	12,410.00	11,820.00	12,340.00	11,177.00	364,215
2023-03-07	12,060.00	12,060.00	11,810.00	11,990.00	10,859.99	86,244
2023-03-06	11,810.00	12,030.00	11,730.00	12,020.00	10,887.16	177,766
2023-03-03	11,650.00	11,760.00	11,490.00	11,730.00	10,624.49	99,378
2023-03-02	11,480.00	11,750.00	11,450.00	11,610.00	10,515.80	103,291
2023-02-28	11,500.00	11,600.00	11,450.00	11,520.00	10,434.29	79,283
2023-02-27	11,690.00	11,700.00	11,400.00	11,450.00	10,370.88	96,327
2023-02-24	11,860.00	11,980.00	11,660.00	11,690.00	10,588.26	71,219
2023-02-23	11,870.00	11,870.00	11,700.00	11,850.00	10,733.19	59,864
2023-02-22	11,890.00	11,980.00	11,820.00	11,860.00	10,742.24	62,885
2023-02-21	12,000.00	12,170.00	11,980.00	12,020.00	10,887.16	73,856
2023-02-20	11,750.00	12,000.00	11,650.00	12,000.00	10,869.05	76,804
2023-02-17	11,650.00	12,000.00	11,600.00	11,790.00	10,678.84	72,057
2023-02-16	11,710.00	11,860.00	11,710.00	11,770.00	10,660.72	72,408
2023-02-15	12,050.00	12,150.00	11,650.00	11,670.00	10,570.15	149,805
2023-02-14	12,080.00	12,210.00	12,070.00	12,100.00	10,959.62	93,674
2023-02-13	11,940.00	12,140.00	11,940.00	12,070.00	10,932.45	60,389
2023-02-10	12,240.00	12,290.00	11,940.00	11,980.00	10,850.93	137,742
2023-02-09	12,360.00	12,390.00	12,230.00	12,240.00	11,086.43	79,460
2023-02-08	12,430.00	12,540.00	12,380.00	12,440.00	11,267.58	65,000
2023-02-07	12,360.00	12,500.00	12,350.00	12,380.00	11,213.23	89,891
2023-02-06	12,720.00	12,720.00	12,410.00	12,420.00	11,249.46	100,656
2023-02-03	12,810.00	12,930.00	12,710.00	12,710.00	11,512.13	99,824
2023-02-02	12,790.00	12,930.00	12,770.00	12,840.00	11,629.88	106,059
2023-02-01	13,040.00	13,040.00	12,750.00	12,770.00	11,566.48	111,664
2023-01-31	12,750.00	13,030.00	12,750.00	12,950.00	11,729.51	68,803
2023-01-30	12,970.00	13,080.00	12,850.00	12,940.00	11,720.46	87,761
2023-01-27	12,980.00	13,190.00	12,800.00	12,920.00	11,702.34	128,566
2023-01-26	12,770.00	12,930.00	12,700.00	12,930.00	11,711.40	101,274
2023-01-25	12,760.00	12,900.00	12,600.00	12,740.00	11,539.31	117,777
2023-01-20	12,650.00	12,750.00	12,550.00	12,750.00	11,548.36	69,791
2023-01-19	12,800.00	13,100.00	12,650.00	12,650.00	11,457.79	185,405
2023-01-18	12,850.00	12,900.00	12,600.00	12,650.00	11,457.79	114,668
2023-01-17	13,200.00	13,250.00	12,800.00	12,850.00	11,638.94	130,972
2023-01-16	13,950.00	14,000.00	13,000.00	13,000.00	11,774.80	501,826
2023-01-13	13,200.00	13,550.00	13,150.00	13,450.00	12,182.39	160,928
2023-01-12	13,350.00	13,450.00	13,100.00	13,100.00	11,865.38	181,232
2023-01-11	13,000.00	13,150.00	12,850.00	13,050.00	11,820.09	174,699
2023-01-10	12,950.00	13,050.00	12,550.00	12,800.00	11,593.65	226,974
2023-01-09	12,200.00	12,550.00	12,150.00	12,550.00	11,367.21	123,072
2023-01-06	11,650.00	12,250.00	11,650.00	12,150.00	11,004.91	83,312
2023-01-05	11,850.00	12,050.00	11,650.00	11,800.00	10,687.90	57,453
2023-01-04	11,350.00	12,050.00	11,350.00	11,850.00	10,733.19	101,438
2023-01-03	11,500.00	11,750.00	11,050.00	11,550.00	10,461.46	116,821
2023-01-02	12,050.00	12,200.00	11,450.00	11,500.00	10,416.17	135,927

← NewerPage 15 of 21 · 1,202 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.