Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 11,590.00 | 11,800.00 | 11,410.00 | 11,740.00 | 11,410.58 | 181,357 |
| 2025-10-24 | 11,230.00 | 11,560.00 | 11,130.00 | 11,330.00 | 11,012.09 | 132,201 |
| 2025-10-23 | 11,150.00 | 11,250.00 | 10,950.00 | 11,050.00 | 10,739.95 | 88,162 |
| 2025-10-22 | 11,040.00 | 11,350.00 | 10,810.00 | 11,340.00 | 11,021.81 | 89,524 |
| 2025-10-21 | 11,510.00 | 11,630.00 | 11,000.00 | 11,030.00 | 10,720.51 | 223,342 |
| 2025-10-20 | 10,880.00 | 11,000.00 | 10,600.00 | 10,720.00 | 10,419.21 | 96,476 |
| 2025-10-17 | 11,060.00 | 11,210.00 | 10,660.00 | 10,820.00 | 10,516.40 | 103,091 |
| 2025-10-16 | 11,800.00 | 11,810.00 | 11,240.00 | 11,350.00 | 11,031.53 | 170,256 |
| 2025-10-15 | 10,820.00 | 11,450.00 | 10,820.00 | 11,440.00 | 11,119.00 | 250,623 |
| 2025-10-14 | 10,860.00 | 11,200.00 | 10,580.00 | 10,800.00 | 10,496.96 | 140,733 |
| 2025-10-13 | 10,350.00 | 10,820.00 | 10,170.00 | 10,650.00 | 10,351.17 | 91,214 |
| 2025-10-10 | 10,200.00 | 10,570.00 | 10,040.00 | 10,460.00 | 10,166.50 | 128,935 |
| 2025-10-02 | 10,220.00 | 10,220.00 | 10,030.00 | 10,110.00 | 9,826.32 | 69,501 |
| 2025-10-01 | 10,300.00 | 10,470.00 | 10,040.00 | 10,220.00 | 9,933.23 | 216,021 |
| 2025-09-30 | 10,430.00 | 10,440.00 | 10,220.00 | 10,270.00 | 9,981.83 | 29,300 |
| 2025-09-29 | 10,420.00 | 10,430.00 | 10,180.00 | 10,430.00 | 10,137.34 | 65,026 |
| 2025-09-26 | 10,750.00 | 10,750.00 | 10,330.00 | 10,450.00 | 10,156.78 | 78,767 |
| 2025-09-25 | 11,080.00 | 11,080.00 | 10,610.00 | 10,710.00 | 10,409.49 | 79,413 |
| 2025-09-24 | 10,440.00 | 10,980.00 | 10,320.00 | 10,910.00 | 10,603.87 | 253,028 |
| 2025-09-23 | 10,280.00 | 10,540.00 | 10,260.00 | 10,340.00 | 10,049.87 | 83,048 |
| 2025-09-22 | 10,480.00 | 10,670.00 | 10,330.00 | 10,330.00 | 10,040.15 | 111,645 |
| 2025-09-19 | 10,350.00 | 10,420.00 | 10,100.00 | 10,220.00 | 9,933.23 | 89,294 |
| 2025-09-18 | 10,340.00 | 10,340.00 | 10,180.00 | 10,220.00 | 9,933.23 | 33,629 |
| 2025-09-17 | 10,390.00 | 10,390.00 | 10,180.00 | 10,250.00 | 9,962.39 | 45,647 |
| 2025-09-16 | 10,320.00 | 10,510.00 | 10,300.00 | 10,390.00 | 10,098.46 | 102,010 |
| 2025-09-15 | 10,410.00 | 10,580.00 | 10,060.00 | 10,180.00 | 9,894.36 | 100,611 |
| 2025-09-12 | 10,460.00 | 10,570.00 | 10,200.00 | 10,520.00 | 10,224.82 | 166,406 |
| 2025-09-11 | 11,280.00 | 11,290.00 | 10,670.00 | 10,750.00 | 10,448.36 | 187,641 |
| 2025-09-10 | 11,240.00 | 11,290.00 | 11,060.00 | 11,290.00 | 10,973.21 | 76,267 |
| 2025-09-09 | 11,050.00 | 11,330.00 | 10,900.00 | 11,240.00 | 10,924.61 | 120,173 |
| 2025-09-08 | 11,420.00 | 11,620.00 | 11,150.00 | 11,250.00 | 10,934.33 | 102,832 |
| 2025-09-05 | 11,750.00 | 11,800.00 | 11,490.00 | 11,550.00 | 11,225.92 | 158,164 |
| 2025-09-04 | 11,870.00 | 12,210.00 | 11,680.00 | 11,890.00 | 11,556.38 | 448,795 |
| 2025-09-03 | 10,940.00 | 11,310.00 | 10,920.00 | 11,120.00 | 10,807.98 | 95,661 |
| 2025-09-02 | 10,960.00 | 11,170.00 | 10,850.00 | 10,920.00 | 10,613.59 | 59,858 |
| 2025-09-01 | 10,970.00 | 11,420.00 | 10,910.00 | 10,950.00 | 10,642.75 | 150,077 |
| 2025-08-29 | 11,100.00 | 11,320.00 | 10,760.00 | 11,080.00 | 10,769.10 | 139,986 |
| 2025-08-28 | 11,200.00 | 11,290.00 | 10,860.00 | 10,880.00 | 10,574.72 | 234,604 |
| 2025-08-27 | 10,790.00 | 10,830.00 | 10,480.00 | 10,580.00 | 10,283.13 | 98,342 |
| 2025-08-26 | 10,440.00 | 11,300.00 | 10,290.00 | 10,670.00 | 10,370.61 | 136,161 |
| 2025-08-25 | 11,080.00 | 11,220.00 | 10,590.00 | 10,760.00 | 10,458.08 | 159,518 |
| 2025-08-22 | 10,030.00 | 10,370.00 | 9,890.00 | 10,340.00 | 10,049.87 | 98,569 |
| 2025-08-21 | 9,330.00 | 9,980.00 | 9,310.00 | 9,720.00 | 9,447.26 | 119,162 |
| 2025-08-20 | 9,330.00 | 9,470.00 | 8,970.00 | 9,400.00 | 9,136.24 | 132,242 |
| 2025-08-19 | 10,190.00 | 10,190.00 | 9,800.00 | 9,870.00 | 9,593.06 | 75,831 |
| 2025-08-18 | 10,190.00 | 10,460.00 | 10,190.00 | 10,300.00 | 10,010.99 | 30,752 |
| 2025-08-14 | 10,320.00 | 10,410.00 | 10,170.00 | 10,270.00 | 9,981.83 | 25,490 |
| 2025-08-13 | 10,320.00 | 10,400.00 | 10,200.00 | 10,380.00 | 10,088.75 | 29,506 |
| 2025-08-12 | 10,600.00 | 10,780.00 | 10,210.00 | 10,320.00 | 10,030.43 | 57,208 |
| 2025-08-11 | 10,490.00 | 10,750.00 | 10,390.00 | 10,600.00 | 10,302.57 | 60,375 |
| 2025-08-08 | 10,380.00 | 10,410.00 | 10,270.00 | 10,360.00 | 10,069.31 | 36,215 |
| 2025-08-07 | 10,400.00 | 10,480.00 | 10,320.00 | 10,380.00 | 10,088.75 | 28,791 |
| 2025-08-06 | 10,200.00 | 10,500.00 | 10,070.00 | 10,350.00 | 10,059.59 | 70,820 |
| 2025-08-05 | 9,990.00 | 10,080.00 | 9,810.00 | 10,050.00 | 9,768.00 | 25,428 |
| 2025-08-04 | 9,560.00 | 9,960.00 | 9,530.00 | 9,870.00 | 9,593.06 | 43,082 |
| 2025-08-01 | 10,040.00 | 10,040.00 | 9,570.00 | 9,620.00 | 9,350.07 | 79,764 |
| 2025-07-31 | 10,010.00 | 10,120.00 | 9,940.00 | 10,090.00 | 9,806.88 | 38,413 |
| 2025-07-30 | 10,050.00 | 10,120.00 | 9,900.00 | 9,950.00 | 9,670.81 | 53,342 |
| 2025-07-29 | 9,910.00 | 10,270.00 | 9,750.00 | 10,070.00 | 9,787.44 | 118,468 |
| 2025-07-28 | 10,650.00 | 10,710.00 | 10,050.00 | 10,160.00 | 9,874.92 | 139,543 |
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.