Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,840.00 | 7,990.00 | 7,770.00 | 7,870.00 | 7,340.59 | 80,910 |
| 2024-12-12 | 7,830.00 | 8,020.00 | 7,730.00 | 7,940.00 | 7,405.88 | 104,142 |
| 2024-12-11 | 7,460.00 | 7,840.00 | 7,420.00 | 7,730.00 | 7,210.01 | 148,509 |
| 2024-12-10 | 7,110.00 | 7,500.00 | 7,110.00 | 7,450.00 | 6,948.84 | 102,776 |
| 2024-12-09 | 7,400.00 | 7,550.00 | 6,900.00 | 7,110.00 | 6,631.71 | 293,006 |
| 2024-12-06 | 8,050.00 | 8,210.00 | 7,250.00 | 7,460.00 | 6,958.17 | 428,357 |
| 2024-12-05 | 8,320.00 | 8,400.00 | 8,020.00 | 8,050.00 | 7,508.48 | 145,209 |
| 2024-12-04 | 8,700.00 | 9,000.00 | 8,130.00 | 8,250.00 | 7,695.03 | 440,298 |
| 2024-12-03 | 8,990.00 | 9,280.00 | 8,990.00 | 9,210.00 | 8,590.45 | 38,055 |
| 2024-12-02 | 9,590.00 | 9,590.00 | 9,020.00 | 9,070.00 | 8,459.87 | 75,052 |
| 2024-11-29 | 9,730.00 | 9,770.00 | 9,180.00 | 9,320.00 | 8,693.05 | 161,011 |
| 2024-11-28 | 9,790.00 | 9,890.00 | 9,650.00 | 9,700.00 | 9,047.49 | 105,796 |
| 2024-11-27 | 10,000.00 | 10,040.00 | 9,730.00 | 9,790.00 | 9,131.43 | 101,257 |
| 2024-11-26 | 10,170.00 | 10,170.00 | 9,920.00 | 9,980.00 | 9,308.65 | 145,445 |
| 2024-11-25 | 10,260.00 | 10,270.00 | 10,130.00 | 10,170.00 | 9,485.87 | 76,001 |
| 2024-11-22 | 9,920.00 | 10,410.00 | 9,920.00 | 10,150.00 | 9,467.21 | 110,111 |
| 2024-11-21 | 10,130.00 | 10,280.00 | 9,900.00 | 9,920.00 | 9,252.69 | 89,568 |
| 2024-11-20 | 10,330.00 | 10,570.00 | 10,060.00 | 10,130.00 | 9,448.56 | 125,472 |
| 2024-11-19 | 10,210.00 | 10,490.00 | 10,150.00 | 10,310.00 | 9,616.45 | 136,862 |
| 2024-11-18 | 10,000.00 | 10,330.00 | 9,900.00 | 10,070.00 | 9,392.60 | 101,279 |
| 2024-11-15 | 10,350.00 | 10,430.00 | 9,720.00 | 10,030.00 | 9,355.29 | 248,184 |
| 2024-11-14 | 10,600.00 | 10,700.00 | 10,260.00 | 10,440.00 | 9,737.71 | 285,142 |
| 2024-11-13 | 10,160.00 | 10,700.00 | 9,890.00 | 10,630.00 | 9,914.92 | 569,404 |
| 2024-11-12 | 10,120.00 | 10,320.00 | 9,900.00 | 10,120.00 | 9,439.23 | 135,278 |
| 2024-11-11 | 10,340.00 | 10,510.00 | 10,150.00 | 10,220.00 | 9,532.51 | 101,630 |
| 2024-11-08 | 10,400.00 | 10,450.00 | 10,200.00 | 10,310.00 | 9,616.45 | 93,114 |
| 2024-11-07 | 10,660.00 | 10,770.00 | 10,000.00 | 10,400.00 | 9,700.40 | 180,456 |
| 2024-11-06 | 10,220.00 | 10,460.00 | 10,150.00 | 10,430.00 | 9,728.38 | 189,232 |
| 2024-11-05 | 9,930.00 | 10,230.00 | 9,840.00 | 10,180.00 | 9,495.20 | 84,415 |
| 2024-11-04 | 9,790.00 | 9,950.00 | 9,570.00 | 9,950.00 | 9,280.67 | 91,012 |
| 2024-11-01 | 10,120.00 | 10,240.00 | 9,680.00 | 9,730.00 | 9,075.47 | 156,011 |
| 2024-10-31 | 9,800.00 | 10,080.00 | 9,780.00 | 9,910.00 | 9,243.36 | 269,152 |
| 2024-10-30 | 10,610.00 | 10,660.00 | 10,230.00 | 10,260.00 | 9,569.81 | 125,622 |
| 2024-10-29 | 10,820.00 | 11,280.00 | 10,500.00 | 10,530.00 | 9,821.65 | 416,518 |
| 2024-10-28 | 10,090.00 | 11,090.00 | 10,090.00 | 10,650.00 | 9,933.58 | 630,798 |
| 2024-10-25 | 10,370.00 | 10,540.00 | 10,060.00 | 10,110.00 | 9,429.90 | 259,477 |
| 2024-10-24 | 10,400.00 | 10,800.00 | 10,310.00 | 10,430.00 | 9,728.38 | 346,871 |
| 2024-10-23 | 10,570.00 | 10,740.00 | 10,190.00 | 10,600.00 | 9,886.94 | 531,268 |
| 2024-10-22 | 9,760.00 | 11,870.00 | 9,760.00 | 10,620.00 | 9,905.60 | 4,331,072 |
| 2024-10-21 | 9,580.00 | 9,890.00 | 9,510.00 | 9,650.00 | 9,000.85 | 179,094 |
| 2024-10-18 | 9,470.00 | 9,620.00 | 9,260.00 | 9,260.00 | 8,637.08 | 74,776 |
| 2024-10-17 | 10,120.00 | 10,120.00 | 9,450.00 | 9,450.00 | 8,814.30 | 330,471 |
| 2024-10-16 | 9,080.00 | 9,350.00 | 9,010.00 | 9,210.00 | 8,590.45 | 78,152 |
| 2024-10-15 | 9,030.00 | 9,230.00 | 9,010.00 | 9,100.00 | 8,487.85 | 38,079 |
| 2024-10-14 | 8,970.00 | 9,060.00 | 8,920.00 | 9,000.00 | 8,394.57 | 28,249 |
| 2024-10-11 | 8,960.00 | 9,080.00 | 8,940.00 | 8,970.00 | 8,366.59 | 28,020 |
| 2024-10-10 | 9,130.00 | 9,200.00 | 9,010.00 | 9,010.00 | 8,403.90 | 24,430 |
| 2024-10-08 | 9,170.00 | 9,280.00 | 9,110.00 | 9,120.00 | 8,506.50 | 14,643 |
| 2024-10-07 | 9,110.00 | 9,320.00 | 9,030.00 | 9,200.00 | 8,581.12 | 24,417 |
| 2024-10-04 | 9,000.00 | 9,160.00 | 9,000.00 | 9,090.00 | 8,478.52 | 38,332 |
| 2024-10-02 | 9,220.00 | 9,250.00 | 9,030.00 | 9,040.00 | 8,431.88 | 35,052 |
| 2024-09-30 | 9,440.00 | 9,490.00 | 9,300.00 | 9,310.00 | 8,683.72 | 31,418 |
| 2024-09-27 | 9,610.00 | 9,610.00 | 9,410.00 | 9,440.00 | 8,804.98 | 31,772 |
| 2024-09-26 | 9,510.00 | 9,620.00 | 9,470.00 | 9,610.00 | 8,963.54 | 44,436 |
| 2024-09-25 | 9,490.00 | 9,650.00 | 9,370.00 | 9,400.00 | 8,767.67 | 33,132 |
| 2024-09-24 | 9,370.00 | 9,550.00 | 9,370.00 | 9,480.00 | 8,842.28 | 46,554 |
| 2024-09-23 | 9,590.00 | 9,990.00 | 9,440.00 | 9,480.00 | 8,842.28 | 58,367 |
| 2024-09-20 | 9,740.00 | 9,910.00 | 9,470.00 | 9,500.00 | 8,860.94 | 90,317 |
| 2024-09-19 | 9,660.00 | 10,230.00 | 9,600.00 | 9,820.00 | 9,159.41 | 123,038 |
| 2024-09-13 | 9,490.00 | 9,590.00 | 9,290.00 | 9,550.00 | 8,907.58 | 92,836 |
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.