Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 8,710.00 | 9,380.00 | 8,710.00 | 9,370.00 | 8,739.68 | 77,177 |
| 2024-09-11 | 8,700.00 | 8,900.00 | 8,660.00 | 8,690.00 | 8,105.43 | 27,839 |
| 2024-09-10 | 8,970.00 | 8,970.00 | 8,730.00 | 8,730.00 | 8,142.74 | 27,513 |
| 2024-09-09 | 8,520.00 | 8,980.00 | 8,520.00 | 8,920.00 | 8,319.96 | 29,453 |
| 2024-09-06 | 8,920.00 | 9,070.00 | 8,710.00 | 8,830.00 | 8,236.01 | 39,335 |
| 2024-09-05 | 9,230.00 | 9,310.00 | 8,950.00 | 9,010.00 | 8,403.90 | 54,845 |
| 2024-09-04 | 9,250.00 | 9,560.00 | 9,120.00 | 9,260.00 | 8,637.08 | 84,448 |
| 2024-09-03 | 9,470.00 | 9,720.00 | 9,470.00 | 9,520.00 | 8,879.59 | 37,967 |
| 2024-09-02 | 9,650.00 | 9,660.00 | 9,520.00 | 9,550.00 | 8,907.58 | 29,375 |
| 2024-08-30 | 9,430.00 | 9,670.00 | 9,430.00 | 9,590.00 | 8,944.88 | 32,845 |
| 2024-08-29 | 9,620.00 | 9,640.00 | 9,330.00 | 9,430.00 | 8,795.65 | 59,201 |
| 2024-08-28 | 9,700.00 | 9,870.00 | 9,530.00 | 9,620.00 | 8,972.87 | 40,741 |
| 2024-08-27 | 9,500.00 | 9,770.00 | 9,390.00 | 9,690.00 | 9,038.16 | 61,465 |
| 2024-08-26 | 9,910.00 | 9,970.00 | 9,580.00 | 9,630.00 | 8,982.19 | 81,458 |
| 2024-08-23 | 9,900.00 | 9,970.00 | 9,700.00 | 9,970.00 | 9,299.32 | 33,150 |
| 2024-08-22 | 10,090.00 | 10,160.00 | 9,830.00 | 9,910.00 | 9,243.36 | 59,264 |
| 2024-08-21 | 10,110.00 | 10,150.00 | 9,900.00 | 10,090.00 | 9,411.25 | 32,425 |
| 2024-08-20 | 10,000.00 | 10,170.00 | 10,000.00 | 10,110.00 | 9,429.90 | 34,186 |
| 2024-08-19 | 10,270.00 | 10,270.00 | 9,900.00 | 9,970.00 | 9,299.32 | 47,082 |
| 2024-08-16 | 10,220.00 | 10,250.00 | 10,130.00 | 10,200.00 | 9,513.85 | 36,726 |
| 2024-08-14 | 9,950.00 | 10,130.00 | 9,930.00 | 10,120.00 | 9,439.23 | 37,875 |
| 2024-08-13 | 9,970.00 | 10,050.00 | 9,810.00 | 9,920.00 | 9,252.69 | 43,807 |
| 2024-08-12 | 9,820.00 | 10,070.00 | 9,800.00 | 9,960.00 | 9,290.00 | 52,783 |
| 2024-08-09 | 9,680.00 | 9,850.00 | 9,680.00 | 9,800.00 | 9,140.76 | 55,965 |
| 2024-08-08 | 9,500.00 | 9,790.00 | 9,350.00 | 9,590.00 | 8,944.88 | 55,267 |
| 2024-08-07 | 9,200.00 | 9,760.00 | 9,200.00 | 9,650.00 | 9,000.85 | 80,727 |
| 2024-08-06 | 8,680.00 | 9,490.00 | 8,680.00 | 9,340.00 | 8,711.70 | 158,100 |
| 2024-08-05 | 10,330.00 | 10,330.00 | 8,510.00 | 8,680.00 | 8,096.10 | 291,720 |
| 2024-08-02 | 10,960.00 | 11,000.00 | 10,450.00 | 10,470.00 | 9,765.69 | 98,269 |
| 2024-08-01 | 11,060.00 | 11,190.00 | 11,030.00 | 11,080.00 | 10,334.65 | 69,479 |
| 2024-07-31 | 11,100.00 | 11,290.00 | 11,030.00 | 11,050.00 | 10,306.67 | 57,230 |
| 2024-07-30 | 11,000.00 | 11,130.00 | 10,970.00 | 11,030.00 | 10,288.02 | 39,190 |
| 2024-07-29 | 11,110.00 | 11,240.00 | 11,030.00 | 11,130.00 | 10,381.29 | 41,769 |
| 2024-07-26 | 10,960.00 | 11,180.00 | 10,950.00 | 11,070.00 | 10,325.33 | 57,514 |
| 2024-07-25 | 11,230.00 | 11,290.00 | 10,950.00 | 10,950.00 | 10,213.40 | 122,620 |
| 2024-07-24 | 11,380.00 | 11,420.00 | 11,260.00 | 11,290.00 | 10,530.53 | 91,755 |
| 2024-07-23 | 11,520.00 | 11,640.00 | 11,400.00 | 11,420.00 | 10,651.78 | 62,097 |
| 2024-07-22 | 11,730.00 | 11,800.00 | 11,400.00 | 11,440.00 | 10,670.44 | 135,765 |
| 2024-07-19 | 11,940.00 | 12,040.00 | 11,540.00 | 11,540.00 | 10,763.71 | 176,596 |
| 2024-07-18 | 13,400.00 | 13,420.00 | 11,950.00 | 11,980.00 | 11,174.11 | 876,471 |
| 2024-07-17 | 12,110.00 | 12,480.00 | 12,000.00 | 12,010.00 | 11,202.09 | 168,857 |
| 2024-07-16 | 12,830.00 | 12,840.00 | 11,830.00 | 12,120.00 | 11,304.69 | 265,676 |
| 2024-07-15 | 12,740.00 | 12,890.00 | 12,560.00 | 12,680.00 | 11,827.02 | 219,470 |
| 2024-07-12 | 12,510.00 | 12,870.00 | 12,270.00 | 12,490.00 | 11,649.80 | 150,323 |
| 2024-07-11 | 12,910.00 | 12,960.00 | 12,510.00 | 12,580.00 | 11,733.75 | 148,344 |
| 2024-07-10 | 12,890.00 | 12,890.00 | 12,400.00 | 12,800.00 | 11,938.95 | 319,200 |
| 2024-07-09 | 12,530.00 | 12,930.00 | 12,200.00 | 12,760.00 | 11,901.64 | 571,959 |
| 2024-07-08 | 11,780.00 | 12,300.00 | 11,750.00 | 12,170.00 | 11,351.33 | 186,125 |
| 2024-07-05 | 11,460.00 | 11,700.00 | 11,420.00 | 11,700.00 | 10,912.95 | 72,035 |
| 2024-07-04 | 11,500.00 | 11,550.00 | 11,380.00 | 11,460.00 | 10,689.09 | 70,402 |
| 2024-07-03 | 11,690.00 | 11,740.00 | 11,400.00 | 11,480.00 | 10,707.75 | 84,710 |
| 2024-07-02 | 11,940.00 | 11,960.00 | 11,520.00 | 11,630.00 | 10,847.66 | 116,641 |
| 2024-07-01 | 12,020.00 | 12,100.00 | 11,850.00 | 11,890.00 | 11,090.16 | 59,495 |
| 2024-06-28 | 11,780.00 | 12,020.00 | 11,740.00 | 11,930.00 | 11,127.47 | 83,132 |
| 2024-06-27 | 12,050.00 | 12,080.00 | 11,760.00 | 11,770.00 | 10,978.24 | 127,839 |
| 2024-06-26 | 12,140.00 | 12,220.00 | 12,010.00 | 12,050.00 | 11,239.40 | 49,025 |
| 2024-06-25 | 12,020.00 | 12,170.00 | 11,900.00 | 12,070.00 | 11,258.06 | 66,222 |
| 2024-06-24 | 12,340.00 | 12,400.00 | 12,080.00 | 12,110.00 | 11,295.37 | 80,535 |
| 2024-06-21 | 12,590.00 | 12,680.00 | 12,330.00 | 12,400.00 | 11,565.86 | 97,775 |
| 2024-06-20 | 12,750.00 | 12,760.00 | 12,350.00 | 12,600.00 | 11,752.40 | 80,490 |
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.