Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-19 | 9,080.00 | 9,200.00 | 9,040.00 | 9,090.00 | 8,834.94 | 40,946 |
| 2025-03-18 | 9,030.00 | 9,130.00 | 8,930.00 | 9,080.00 | 8,825.22 | 30,511 |
| 2025-03-17 | 9,220.00 | 9,320.00 | 9,030.00 | 9,100.00 | 8,844.66 | 48,508 |
| 2025-03-14 | 8,950.00 | 9,180.00 | 8,950.00 | 9,170.00 | 8,912.70 | 43,879 |
| 2025-03-13 | 9,160.00 | 9,180.00 | 8,930.00 | 8,950.00 | 8,698.87 | 35,701 |
| 2025-03-12 | 9,100.00 | 9,290.00 | 8,980.00 | 9,020.00 | 8,766.91 | 77,352 |
| 2025-03-11 | 8,890.00 | 9,110.00 | 8,850.00 | 9,060.00 | 8,805.78 | 51,675 |
| 2025-03-10 | 9,590.00 | 9,610.00 | 9,220.00 | 9,300.00 | 9,039.05 | 52,644 |
| 2025-03-07 | 9,120.00 | 9,880.00 | 9,080.00 | 9,590.00 | 9,320.91 | 215,061 |
| 2025-03-06 | 9,170.00 | 9,420.00 | 9,170.00 | 9,270.00 | 9,009.89 | 81,269 |
| 2025-03-05 | 8,800.00 | 9,170.00 | 8,800.00 | 9,170.00 | 8,912.70 | 56,860 |
| 2025-03-04 | 8,980.00 | 9,030.00 | 8,700.00 | 8,870.00 | 8,621.11 | 35,276 |
| 2025-02-28 | 9,000.00 | 9,030.00 | 8,820.00 | 9,030.00 | 8,776.63 | 85,787 |
| 2025-02-27 | 9,170.00 | 9,260.00 | 9,060.00 | 9,110.00 | 8,854.38 | 45,377 |
| 2025-02-26 | 9,160.00 | 9,300.00 | 9,110.00 | 9,170.00 | 8,912.70 | 46,366 |
| 2025-02-25 | 9,160.00 | 9,350.00 | 9,100.00 | 9,270.00 | 9,009.89 | 45,481 |
| 2025-02-24 | 9,180.00 | 9,340.00 | 9,170.00 | 9,250.00 | 8,990.45 | 60,909 |
| 2025-02-21 | 9,310.00 | 9,440.00 | 9,250.00 | 9,350.00 | 9,087.65 | 32,137 |
| 2025-02-20 | 9,450.00 | 9,560.00 | 9,210.00 | 9,310.00 | 9,048.77 | 72,534 |
| 2025-02-19 | 9,770.00 | 9,780.00 | 9,370.00 | 9,560.00 | 9,291.75 | 81,747 |
| 2025-02-18 | 9,630.00 | 9,750.00 | 9,490.00 | 9,550.00 | 9,282.03 | 161,853 |
| 2025-02-17 | 9,250.00 | 9,450.00 | 9,060.00 | 9,450.00 | 9,184.84 | 101,066 |
| 2025-02-14 | 9,170.00 | 9,630.00 | 9,120.00 | 9,400.00 | 9,136.24 | 177,725 |
| 2025-02-13 | 9,190.00 | 9,330.00 | 9,180.00 | 9,200.00 | 8,941.86 | 46,664 |
| 2025-02-12 | 9,170.00 | 9,250.00 | 9,040.00 | 9,190.00 | 8,932.14 | 50,389 |
| 2025-02-11 | 9,280.00 | 9,280.00 | 9,080.00 | 9,170.00 | 8,912.70 | 42,303 |
| 2025-02-10 | 9,170.00 | 9,230.00 | 9,020.00 | 9,170.00 | 8,912.70 | 57,500 |
| 2025-02-07 | 9,380.00 | 9,380.00 | 9,100.00 | 9,140.00 | 8,883.54 | 99,544 |
| 2025-02-06 | 9,410.00 | 9,810.00 | 9,400.00 | 9,460.00 | 9,194.56 | 172,004 |
| 2025-02-05 | 9,320.00 | 9,320.00 | 9,050.00 | 9,110.00 | 8,854.38 | 66,771 |
| 2025-02-04 | 9,110.00 | 9,350.00 | 9,090.00 | 9,320.00 | 9,058.49 | 111,337 |
| 2025-02-03 | 9,200.00 | 9,350.00 | 9,030.00 | 9,040.00 | 8,786.34 | 118,978 |
| 2025-01-31 | 9,410.00 | 9,480.00 | 9,240.00 | 9,370.00 | 9,107.09 | 100,896 |
| 2025-01-24 | 9,840.00 | 9,920.00 | 9,570.00 | 9,660.00 | 9,388.95 | 134,341 |
| 2025-01-23 | 9,750.00 | 9,970.00 | 9,520.00 | 9,600.00 | 9,330.63 | 179,984 |
| 2025-01-22 | 9,640.00 | 9,930.00 | 9,590.00 | 9,690.00 | 9,418.11 | 233,592 |
| 2025-01-21 | 9,570.00 | 9,650.00 | 9,460.00 | 9,500.00 | 9,233.44 | 119,399 |
| 2025-01-20 | 9,610.00 | 9,940.00 | 9,510.00 | 9,520.00 | 9,252.88 | 306,816 |
| 2025-01-17 | 9,510.00 | 10,180.00 | 9,350.00 | 9,530.00 | 9,262.60 | 1,031,141 |
| 2025-01-16 | 9,120.00 | 9,280.00 | 9,040.00 | 9,120.00 | 8,864.10 | 105,342 |
| 2025-01-15 | 9,050.00 | 9,190.00 | 8,930.00 | 8,980.00 | 8,728.03 | 149,466 |
| 2025-01-14 | 9,080.00 | 9,350.00 | 9,030.00 | 9,220.00 | 8,961.29 | 213,620 |
| 2025-01-13 | 8,660.00 | 9,710.00 | 8,570.00 | 9,210.00 | 8,951.57 | 1,434,313 |
| 2025-01-10 | 8,650.00 | 8,900.00 | 8,440.00 | 8,510.00 | 8,271.22 | 268,851 |
| 2025-01-09 | 8,210.00 | 8,330.00 | 8,010.00 | 8,280.00 | 8,047.67 | 74,658 |
| 2025-01-08 | 8,120.00 | 8,190.00 | 8,020.00 | 8,150.00 | 7,921.32 | 39,614 |
| 2025-01-07 | 8,240.00 | 8,340.00 | 8,190.00 | 8,200.00 | 7,969.91 | 36,596 |
| 2025-01-06 | 8,170.00 | 8,300.00 | 8,110.00 | 8,230.00 | 7,999.07 | 48,569 |
| 2025-01-03 | 7,980.00 | 8,230.00 | 7,980.00 | 8,100.00 | 7,872.72 | 33,539 |
| 2025-01-02 | 7,970.00 | 8,150.00 | 7,890.00 | 8,050.00 | 7,824.12 | 27,211 |
| 2024-12-30 | 7,900.00 | 8,000.00 | 7,770.00 | 7,970.00 | 7,746.37 | 32,184 |
| 2024-12-27 | 8,010.00 | 8,180.00 | 7,860.00 | 7,910.00 | 7,688.05 | 52,139 |
| 2024-12-26 | 8,260.00 | 8,330.00 | 8,160.00 | 8,180.00 | 7,629.74 | 46,678 |
| 2024-12-24 | 8,260.00 | 8,550.00 | 8,210.00 | 8,250.00 | 7,695.03 | 41,693 |
| 2024-12-23 | 8,030.00 | 8,330.00 | 8,030.00 | 8,310.00 | 7,750.99 | 81,758 |
| 2024-12-20 | 8,270.00 | 8,320.00 | 7,970.00 | 8,020.00 | 7,480.50 | 97,754 |
| 2024-12-19 | 7,970.00 | 8,130.00 | 7,920.00 | 8,100.00 | 7,555.12 | 42,607 |
| 2024-12-18 | 8,100.00 | 8,160.00 | 8,000.00 | 8,110.00 | 7,564.44 | 47,413 |
| 2024-12-17 | 8,150.00 | 8,150.00 | 7,930.00 | 8,040.00 | 7,499.15 | 47,600 |
| 2024-12-16 | 7,850.00 | 8,110.00 | 7,840.00 | 8,100.00 | 7,555.12 | 84,368 |
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.