Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11,210.00 | 11,300.00 | 10,740.00 | 10,740.00 | 10,438.64 | 89,319 |
| 2025-07-24 | 11,460.00 | 11,580.00 | 11,190.00 | 11,190.00 | 10,876.02 | 138,448 |
| 2025-07-23 | 11,440.00 | 11,650.00 | 10,300.00 | 11,080.00 | 10,769.10 | 286,287 |
| 2025-06-13 | 11,790.00 | 11,850.00 | 11,320.00 | 11,820.00 | 11,488.34 | 272,828 |
| 2025-06-12 | 11,720.00 | 12,410.00 | 11,530.00 | 11,770.00 | 11,439.74 | 869,576 |
| 2025-06-11 | 11,020.00 | 11,290.00 | 10,880.00 | 11,190.00 | 10,876.02 | 148,999 |
| 2025-06-10 | 11,080.00 | 11,090.00 | 10,800.00 | 10,990.00 | 10,681.63 | 116,989 |
| 2025-06-09 | 11,360.00 | 11,490.00 | 10,960.00 | 11,050.00 | 10,739.95 | 224,488 |
| 2025-06-05 | 11,790.00 | 11,940.00 | 10,800.00 | 11,340.00 | 11,021.81 | 438,762 |
| 2025-06-04 | 10,930.00 | 11,210.00 | 10,750.00 | 11,120.00 | 10,807.98 | 202,559 |
| 2025-06-02 | 10,910.00 | 11,370.00 | 10,760.00 | 11,100.00 | 10,788.54 | 188,260 |
| 2025-05-30 | 11,560.00 | 11,620.00 | 11,190.00 | 11,300.00 | 10,982.93 | 202,226 |
| 2025-05-29 | 11,720.00 | 11,920.00 | 11,410.00 | 11,720.00 | 11,391.15 | 299,277 |
| 2025-05-28 | 13,080.00 | 13,080.00 | 11,640.00 | 11,730.00 | 11,400.87 | 616,107 |
| 2025-05-27 | 12,070.00 | 12,990.00 | 12,040.00 | 12,660.00 | 12,304.77 | 745,718 |
| 2025-05-26 | 13,610.00 | 13,790.00 | 12,060.00 | 12,250.00 | 11,906.27 | 2,150,240 |
| 2025-05-23 | 11,030.00 | 11,960.00 | 10,610.00 | 11,150.00 | 10,837.14 | 1,146,995 |
| 2025-05-22 | 10,450.00 | 11,470.00 | 10,140.00 | 10,590.00 | 10,292.85 | 617,567 |
| 2025-05-21 | 10,900.00 | 10,900.00 | 10,470.00 | 10,560.00 | 10,263.69 | 188,715 |
| 2025-05-20 | 10,000.00 | 10,880.00 | 10,000.00 | 10,590.00 | 10,292.85 | 442,372 |
| 2025-05-19 | 10,750.00 | 11,240.00 | 9,860.00 | 10,100.00 | 9,816.60 | 684,442 |
| 2025-05-16 | 9,230.00 | 9,900.00 | 9,200.00 | 9,820.00 | 9,544.46 | 284,844 |
| 2025-05-15 | 9,250.00 | 9,260.00 | 9,050.00 | 9,140.00 | 8,883.54 | 32,623 |
| 2025-05-14 | 9,090.00 | 9,270.00 | 9,090.00 | 9,200.00 | 8,941.86 | 38,622 |
| 2025-05-13 | 9,150.00 | 9,150.00 | 8,980.00 | 9,030.00 | 8,776.63 | 20,628 |
| 2025-05-12 | 8,850.00 | 9,150.00 | 8,850.00 | 9,050.00 | 8,796.06 | 37,546 |
| 2025-05-09 | 8,900.00 | 8,920.00 | 8,710.00 | 8,790.00 | 8,543.36 | 29,263 |
| 2025-05-08 | 8,820.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,650.27 | 19,756 |
| 2025-05-07 | 8,580.00 | 8,950.00 | 8,580.00 | 8,790.00 | 8,543.36 | 63,816 |
| 2025-05-02 | 9,570.00 | 9,600.00 | 9,000.00 | 9,160.00 | 8,902.98 | 88,276 |
| 2025-04-30 | 9,350.00 | 9,370.00 | 9,150.00 | 9,180.00 | 8,922.42 | 26,463 |
| 2025-04-29 | 9,300.00 | 9,390.00 | 8,720.00 | 9,260.00 | 9,000.17 | 30,621 |
| 2025-04-28 | 9,320.00 | 9,430.00 | 9,180.00 | 9,280.00 | 9,019.61 | 39,718 |
| 2025-04-25 | 9,410.00 | 9,570.00 | 9,220.00 | 9,250.00 | 8,990.45 | 51,176 |
| 2025-04-24 | 9,090.00 | 9,230.00 | 8,990.00 | 9,170.00 | 8,912.70 | 30,530 |
| 2025-04-23 | 9,010.00 | 9,150.00 | 8,980.00 | 9,050.00 | 8,796.06 | 27,441 |
| 2025-04-22 | 8,800.00 | 9,010.00 | 8,800.00 | 8,890.00 | 8,640.55 | 29,606 |
| 2025-04-21 | 9,250.00 | 9,290.00 | 8,990.00 | 9,000.00 | 8,747.47 | 41,582 |
| 2025-04-18 | 9,020.00 | 9,300.00 | 8,960.00 | 9,200.00 | 8,941.86 | 113,480 |
| 2025-04-17 | 8,690.00 | 8,820.00 | 8,640.00 | 8,820.00 | 8,572.52 | 19,482 |
| 2025-04-16 | 8,740.00 | 8,780.00 | 8,610.00 | 8,670.00 | 8,426.73 | 15,741 |
| 2025-04-15 | 8,450.00 | 8,750.00 | 8,420.00 | 8,740.00 | 8,494.76 | 37,760 |
| 2025-04-14 | 8,330.00 | 8,410.00 | 7,840.00 | 8,410.00 | 8,174.02 | 22,581 |
| 2025-04-11 | 8,010.00 | 8,300.00 | 7,970.00 | 8,300.00 | 8,067.11 | 26,686 |
| 2025-04-10 | 7,960.00 | 8,070.00 | 7,850.00 | 8,070.00 | 7,843.56 | 35,038 |
| 2025-04-09 | 7,720.00 | 7,820.00 | 7,320.00 | 7,600.00 | 7,386.75 | 29,823 |
| 2025-04-08 | 7,650.00 | 8,010.00 | 7,640.00 | 7,800.00 | 7,581.14 | 53,446 |
| 2025-04-07 | 8,070.00 | 8,070.00 | 7,540.00 | 7,590.00 | 7,377.03 | 65,273 |
| 2025-04-04 | 8,220.00 | 8,350.00 | 7,880.00 | 8,190.00 | 7,960.19 | 51,570 |
| 2025-04-03 | 8,330.00 | 8,330.00 | 8,110.00 | 8,220.00 | 7,989.35 | 20,929 |
| 2025-04-02 | 8,500.00 | 8,530.00 | 8,250.00 | 8,330.00 | 8,096.27 | 18,248 |
| 2025-04-01 | 8,250.00 | 8,550.00 | 8,240.00 | 8,450.00 | 8,212.90 | 31,126 |
| 2025-03-31 | 8,420.00 | 8,480.00 | 8,250.00 | 8,250.00 | 8,018.51 | 44,499 |
| 2025-03-28 | 8,750.00 | 8,750.00 | 8,470.00 | 8,530.00 | 8,290.65 | 41,640 |
| 2025-03-27 | 8,800.00 | 9,180.00 | 8,700.00 | 8,700.00 | 8,455.88 | 100,390 |
| 2025-03-26 | 8,810.00 | 8,960.00 | 8,705.00 | 8,900.00 | 8,650.27 | 28,093 |
| 2025-03-25 | 8,900.00 | 9,050.00 | 8,790.00 | 8,810.00 | 8,562.80 | 49,933 |
| 2025-03-24 | 8,980.00 | 9,040.00 | 8,920.00 | 8,930.00 | 8,679.43 | 26,412 |
| 2025-03-21 | 8,980.00 | 9,160.00 | 8,760.00 | 9,040.00 | 8,786.34 | 64,135 |
| 2025-03-20 | 9,090.00 | 9,130.00 | 8,970.00 | 8,980.00 | 8,728.03 | 47,345 |
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.