Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 14,750.00 | 14,800.00 | 13,950.00 | 14,050.00 | 12,383.03 | 202,817 |
| 2022-10-04 | 14,500.00 | 14,600.00 | 14,150.00 | 14,550.00 | 12,823.70 | 182,321 |
| 2022-09-30 | 13,500.00 | 14,350.00 | 13,450.00 | 14,000.00 | 12,338.96 | 314,845 |
| 2022-09-29 | 13,950.00 | 14,550.00 | 13,700.00 | 13,700.00 | 12,074.55 | 277,550 |
| 2022-09-28 | 14,450.00 | 14,550.00 | 13,250.00 | 13,450.00 | 11,854.21 | 354,562 |
| 2022-09-27 | 14,250.00 | 14,650.00 | 13,800.00 | 14,450.00 | 12,735.57 | 283,878 |
| 2022-09-26 | 15,300.00 | 15,500.00 | 14,200.00 | 14,350.00 | 12,647.43 | 361,165 |
| 2022-09-23 | 16,500.00 | 16,500.00 | 15,600.00 | 15,700.00 | 13,837.26 | 197,393 |
| 2022-09-22 | 16,250.00 | 16,700.00 | 15,950.00 | 16,550.00 | 14,586.41 | 150,862 |
| 2022-09-21 | 16,400.00 | 17,000.00 | 16,400.00 | 16,500.00 | 14,542.34 | 175,156 |
| 2022-09-20 | 16,000.00 | 16,600.00 | 15,950.00 | 16,500.00 | 14,542.34 | 186,171 |
| 2022-09-19 | 16,550.00 | 16,900.00 | 15,850.00 | 15,950.00 | 14,057.60 | 267,164 |
| 2022-09-16 | 17,100.00 | 17,250.00 | 16,550.00 | 16,600.00 | 14,630.48 | 175,096 |
| 2022-09-15 | 17,250.00 | 17,600.00 | 17,150.00 | 17,300.00 | 15,247.43 | 160,519 |
| 2022-09-14 | 16,950.00 | 17,250.00 | 16,850.00 | 17,050.00 | 15,027.09 | 161,681 |
| 2022-09-13 | 17,450.00 | 17,700.00 | 17,350.00 | 17,650.00 | 15,555.90 | 160,126 |
| 2022-09-08 | 17,350.00 | 17,750.00 | 17,000.00 | 17,250.00 | 15,203.36 | 292,548 |
| 2022-09-07 | 18,050.00 | 18,200.00 | 17,050.00 | 17,150.00 | 15,115.22 | 439,055 |
| 2022-09-06 | 18,300.00 | 18,800.00 | 18,250.00 | 18,250.00 | 16,084.71 | 203,561 |
| 2022-09-05 | 18,550.00 | 19,050.00 | 18,100.00 | 18,400.00 | 16,216.92 | 219,110 |
| 2022-09-02 | 19,300.00 | 19,550.00 | 18,800.00 | 18,800.00 | 16,569.46 | 327,488 |
| 2022-09-01 | 20,300.00 | 20,450.00 | 19,200.00 | 19,200.00 | 16,922.00 | 278,333 |
| 2022-08-31 | 19,650.00 | 20,400.00 | 19,600.00 | 20,350.00 | 17,935.56 | 288,675 |
| 2022-08-30 | 20,200.00 | 20,450.00 | 19,750.00 | 19,850.00 | 17,494.88 | 236,769 |
| 2022-08-29 | 19,300.00 | 20,350.00 | 19,200.00 | 19,900.00 | 17,538.95 | 483,962 |
| 2022-08-26 | 21,650.00 | 21,700.00 | 20,150.00 | 20,200.00 | 17,803.35 | 876,541 |
| 2022-08-25 | 20,800.00 | 21,250.00 | 20,600.00 | 21,250.00 | 18,728.77 | 621,774 |
| 2022-08-24 | 20,250.00 | 20,800.00 | 19,800.00 | 20,800.00 | 18,332.17 | 626,903 |
| 2022-08-23 | 18,800.00 | 20,500.00 | 18,700.00 | 20,250.00 | 17,847.42 | 925,262 |
| 2022-08-22 | 19,100.00 | 19,500.00 | 18,850.00 | 19,000.00 | 16,745.73 | 278,417 |
| 2022-08-19 | 20,250.00 | 20,300.00 | 19,300.00 | 19,300.00 | 17,010.13 | 334,183 |
| 2022-08-18 | 19,500.00 | 20,100.00 | 19,400.00 | 20,100.00 | 17,715.22 | 285,410 |
| 2022-08-17 | 20,000.00 | 20,350.00 | 19,600.00 | 19,900.00 | 17,538.95 | 509,203 |
| 2022-08-16 | 19,800.00 | 20,150.00 | 19,200.00 | 19,850.00 | 17,494.88 | 803,606 |
| 2022-08-12 | 19,400.00 | 19,800.00 | 19,000.00 | 19,200.00 | 16,922.00 | 515,954 |
| 2022-08-11 | 19,500.00 | 19,700.00 | 18,950.00 | 19,100.00 | 16,833.86 | 773,784 |
| 2022-08-10 | 18,400.00 | 19,200.00 | 18,250.00 | 18,700.00 | 16,481.32 | 921,583 |
| 2022-08-09 | 18,150.00 | 18,400.00 | 17,850.00 | 18,400.00 | 16,216.92 | 378,398 |
| 2022-08-08 | 17,900.00 | 18,250.00 | 17,700.00 | 18,250.00 | 16,084.71 | 292,324 |
| 2022-08-05 | 17,450.00 | 18,000.00 | 17,200.00 | 17,900.00 | 15,776.24 | 377,155 |
| 2022-08-04 | 17,250.00 | 17,550.00 | 17,100.00 | 17,400.00 | 15,335.56 | 290,096 |
| 2022-08-03 | 16,750.00 | 17,250.00 | 16,700.00 | 17,250.00 | 15,203.36 | 283,399 |
| 2022-08-02 | 18,100.00 | 18,700.00 | 16,800.00 | 16,900.00 | 14,894.88 | 1,319,955 |
| 2022-08-01 | 17,950.00 | 18,150.00 | 17,750.00 | 17,850.00 | 15,732.17 | 301,061 |
| 2022-07-29 | 17,600.00 | 18,100.00 | 17,250.00 | 17,850.00 | 15,732.17 | 664,241 |
| 2022-07-28 | 16,950.00 | 18,350.00 | 16,450.00 | 18,000.00 | 15,864.37 | 1,148,464 |
| 2022-07-27 | 16,750.00 | 16,900.00 | 16,400.00 | 16,650.00 | 14,674.55 | 325,216 |
| 2022-07-26 | 16,050.00 | 16,750.00 | 15,900.00 | 16,650.00 | 14,674.55 | 655,777 |
| 2022-07-25 | 15,800.00 | 15,950.00 | 15,650.00 | 15,650.00 | 13,793.19 | 163,984 |
| 2022-07-22 | 16,150.00 | 16,250.00 | 15,900.00 | 16,000.00 | 14,101.67 | 170,750 |
| 2022-07-21 | 16,400.00 | 16,600.00 | 16,000.00 | 16,000.00 | 14,101.67 | 168,880 |
| 2022-07-20 | 16,250.00 | 16,400.00 | 16,050.00 | 16,250.00 | 14,322.00 | 200,998 |
| 2022-07-19 | 16,100.00 | 16,150.00 | 15,750.00 | 16,000.00 | 14,101.67 | 166,137 |
| 2022-07-18 | 15,700.00 | 16,050.00 | 15,500.00 | 15,900.00 | 14,013.53 | 200,113 |
| 2022-07-15 | 15,850.00 | 16,050.00 | 15,350.00 | 15,550.00 | 13,705.06 | 200,762 |
| 2022-07-14 | 16,000.00 | 16,150.00 | 15,600.00 | 15,850.00 | 13,969.46 | 243,793 |
| 2022-07-13 | 16,500.00 | 16,600.00 | 16,000.00 | 16,000.00 | 14,101.67 | 268,991 |
| 2022-07-12 | 16,500.00 | 16,800.00 | 15,800.00 | 16,750.00 | 14,762.68 | 361,702 |
| 2022-07-11 | 16,850.00 | 17,050.00 | 16,400.00 | 16,750.00 | 14,762.68 | 270,359 |
| 2022-07-08 | 17,150.00 | 17,200.00 | 16,600.00 | 16,700.00 | 14,718.61 | 354,647 |
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.