Iljin Power Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	12,350.00	12,550.00	11,900.00	12,000.00	10,869.05	105,244
2022-12-28	12,150.00	12,750.00	12,100.00	12,350.00	11,186.06	161,189
2022-12-27	12,000.00	12,350.00	12,000.00	12,250.00	10,796.59	111,121
2022-12-26	12,100.00	12,200.00	12,000.00	12,000.00	10,576.25	129,382
2022-12-23	12,450.00	12,550.00	12,150.00	12,200.00	10,752.52	143,455
2022-12-22	12,700.00	12,800.00	12,600.00	12,650.00	11,149.13	70,350
2022-12-21	12,950.00	12,950.00	12,550.00	12,600.00	11,105.06	101,436
2022-12-20	13,000.00	13,250.00	12,750.00	12,850.00	11,325.40	86,765
2022-12-19	13,400.00	13,500.00	13,150.00	13,150.00	11,589.81	70,997
2022-12-16	13,100.00	13,500.00	13,100.00	13,500.00	11,898.28	99,184
2022-12-15	13,700.00	13,950.00	13,400.00	13,450.00	11,854.21	322,347
2022-12-14	13,100.00	13,450.00	13,050.00	13,350.00	11,766.08	110,977
2022-12-13	13,250.00	13,750.00	13,050.00	13,150.00	11,589.81	289,297
2022-12-12	12,900.00	13,050.00	12,750.00	13,000.00	11,457.60	81,352
2022-12-09	12,900.00	13,050.00	12,600.00	12,850.00	11,325.40	79,933
2022-12-08	12,950.00	13,100.00	12,700.00	12,850.00	11,325.40	79,010
2022-12-07	13,000.00	13,150.00	12,800.00	13,050.00	11,501.67	82,169
2022-12-06	13,300.00	13,350.00	13,000.00	13,050.00	11,501.67	110,917
2022-12-05	13,550.00	13,650.00	13,350.00	13,400.00	11,810.15	82,114
2022-12-02	13,850.00	13,900.00	13,500.00	13,500.00	11,898.28	105,981
2022-12-01	13,950.00	14,050.00	13,800.00	13,850.00	12,206.75	113,344
2022-11-30	13,800.00	13,950.00	13,650.00	13,750.00	12,118.62	79,439
2022-11-29	13,550.00	13,850.00	13,500.00	13,750.00	12,118.62	78,309
2022-11-28	14,150.00	14,200.00	13,650.00	13,700.00	12,074.55	135,995
2022-11-25	14,150.00	14,600.00	14,050.00	14,200.00	12,515.23	262,868
2022-11-24	14,050.00	14,200.00	13,950.00	14,050.00	12,383.03	111,653
2022-11-23	14,150.00	14,250.00	13,950.00	13,950.00	12,294.89	150,515
2022-11-22	13,350.00	14,400.00	13,350.00	14,150.00	12,471.16	473,425
2022-11-21	13,650.00	13,800.00	13,300.00	13,400.00	11,810.15	154,492
2022-11-18	14,050.00	14,150.00	13,650.00	13,650.00	12,030.48	233,142
2022-11-17	14,650.00	14,650.00	14,050.00	14,050.00	12,383.03	248,781
2022-11-16	14,600.00	14,800.00	14,200.00	14,650.00	12,911.84	365,187
2022-11-15	14,350.00	14,450.00	14,150.00	14,400.00	12,691.50	268,571
2022-11-14	14,400.00	14,550.00	14,050.00	14,100.00	12,427.09	313,195
2022-11-11	14,400.00	14,450.00	14,050.00	14,250.00	12,559.30	287,658
2022-11-10	13,700.00	14,300.00	13,650.00	13,900.00	12,250.82	314,009
2022-11-09	14,000.00	14,250.00	13,800.00	13,900.00	12,250.82	491,838
2022-11-08	13,500.00	13,950.00	13,400.00	13,900.00	12,250.82	338,832
2022-11-07	13,250.00	13,550.00	13,200.00	13,400.00	11,810.15	252,118
2022-11-04	13,300.00	13,500.00	13,150.00	13,200.00	11,633.87	200,225
2022-11-03	12,950.00	13,800.00	12,850.00	13,350.00	11,766.08	524,190
2022-11-02	14,050.00	14,150.00	13,200.00	13,200.00	11,633.87	564,973
2022-11-01	14,700.00	15,100.00	13,700.00	14,400.00	12,691.50	2,191,234
2022-10-31	12,850.00	12,950.00	12,550.00	12,950.00	11,413.54	223,882
2022-10-28	13,150.00	13,400.00	13,000.00	13,150.00	11,589.81	221,272
2022-10-27	12,950.00	13,200.00	12,950.00	13,000.00	11,457.60	200,248
2022-10-26	13,150.00	13,450.00	12,750.00	12,800.00	11,281.33	416,906
2022-10-25	13,100.00	13,250.00	12,650.00	12,800.00	11,281.33	541,984
2022-10-24	13,750.00	13,950.00	13,500.00	13,900.00	12,250.82	351,829
2022-10-21	14,150.00	14,300.00	13,400.00	13,550.00	11,942.35	545,355
2022-10-20	13,350.00	15,000.00	13,200.00	13,850.00	12,206.75	2,649,119
2022-10-19	13,050.00	13,200.00	12,700.00	12,750.00	11,237.26	179,727
2022-10-18	13,150.00	13,200.00	12,700.00	13,000.00	11,457.60	181,025
2022-10-17	12,450.00	12,900.00	12,200.00	12,900.00	11,369.47	136,752
2022-10-14	12,550.00	12,850.00	12,400.00	12,800.00	11,281.33	151,000
2022-10-13	12,900.00	13,000.00	12,100.00	12,200.00	10,752.52	312,500
2022-10-12	13,100.00	13,300.00	12,900.00	13,100.00	11,545.74	169,201
2022-10-11	13,600.00	13,800.00	12,950.00	13,100.00	11,545.74	227,674
2022-10-07	14,200.00	14,400.00	14,000.00	14,150.00	12,471.16	149,587
2022-10-06	14,250.00	14,500.00	14,100.00	14,400.00	12,691.50	148,625

← NewerPage 16 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.