Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25,000.00 | 25,350.00 | 24,050.00 | 24,300.00 | 23,806.92 | 635,024 |
| 2024-07-25 | 25,800.00 | 26,400.00 | 24,700.00 | 24,800.00 | 24,296.77 | 1,289,537 |
| 2024-07-24 | 26,800.00 | 28,000.00 | 26,300.00 | 26,900.00 | 26,354.16 | 1,525,883 |
| 2024-07-23 | 25,100.00 | 27,600.00 | 23,900.00 | 26,450.00 | 25,913.29 | 2,712,627 |
| 2024-07-22 | 26,350.00 | 26,950.00 | 24,400.00 | 25,050.00 | 24,541.70 | 954,580 |
| 2024-07-19 | 25,900.00 | 27,300.00 | 25,550.00 | 26,700.00 | 26,158.22 | 623,400 |
| 2024-07-18 | 26,500.00 | 26,900.00 | 25,550.00 | 26,250.00 | 25,717.35 | 1,174,771 |
| 2024-07-17 | 29,100.00 | 29,500.00 | 27,250.00 | 27,300.00 | 26,746.04 | 1,102,042 |
| 2024-07-16 | 29,800.00 | 30,100.00 | 28,050.00 | 29,100.00 | 28,509.52 | 1,199,938 |
| 2024-07-15 | 29,100.00 | 30,200.00 | 28,650.00 | 29,400.00 | 28,803.43 | 2,140,059 |
| 2024-07-12 | 28,250.00 | 28,800.00 | 27,250.00 | 28,400.00 | 27,823.72 | 1,813,578 |
| 2024-07-11 | 27,050.00 | 29,200.00 | 26,800.00 | 28,850.00 | 28,264.59 | 3,170,723 |
| 2024-07-10 | 27,750.00 | 28,400.00 | 26,750.00 | 27,050.00 | 26,501.12 | 2,443,580 |
| 2024-07-09 | 26,350.00 | 27,700.00 | 26,150.00 | 27,250.00 | 26,697.06 | 2,298,870 |
| 2024-07-08 | 25,250.00 | 26,600.00 | 25,250.00 | 26,350.00 | 25,815.32 | 1,196,394 |
| 2024-07-05 | 26,150.00 | 26,250.00 | 25,450.00 | 25,450.00 | 24,933.58 | 584,691 |
| 2024-07-04 | 26,650.00 | 26,650.00 | 25,350.00 | 26,300.00 | 25,766.33 | 886,512 |
| 2024-07-03 | 26,000.00 | 27,350.00 | 25,300.00 | 26,300.00 | 25,766.33 | 1,894,823 |
| 2024-07-02 | 24,600.00 | 25,950.00 | 24,250.00 | 25,700.00 | 25,178.51 | 1,381,464 |
| 2024-07-01 | 26,200.00 | 26,450.00 | 24,500.00 | 24,550.00 | 24,051.84 | 1,225,083 |
| 2024-06-28 | 26,000.00 | 26,500.00 | 25,450.00 | 26,200.00 | 25,668.36 | 1,143,743 |
| 2024-06-27 | 24,450.00 | 26,250.00 | 24,100.00 | 25,900.00 | 25,374.45 | 2,175,758 |
| 2024-06-26 | 24,550.00 | 25,350.00 | 24,450.00 | 24,550.00 | 24,051.84 | 723,035 |
| 2024-06-25 | 24,700.00 | 25,450.00 | 24,200.00 | 24,500.00 | 24,002.86 | 877,979 |
| 2024-06-24 | 26,750.00 | 26,900.00 | 24,500.00 | 25,000.00 | 24,492.71 | 1,402,206 |
| 2024-06-21 | 25,250.00 | 26,800.00 | 25,050.00 | 26,550.00 | 26,011.26 | 2,356,291 |
| 2024-06-20 | 25,300.00 | 25,600.00 | 24,550.00 | 25,350.00 | 24,835.61 | 526,086 |
| 2024-06-19 | 26,250.00 | 26,850.00 | 25,000.00 | 25,300.00 | 24,786.63 | 1,098,742 |
| 2024-06-18 | 26,250.00 | 26,550.00 | 25,450.00 | 25,650.00 | 25,129.52 | 1,041,960 |
| 2024-06-17 | 25,550.00 | 26,900.00 | 24,950.00 | 26,300.00 | 25,766.33 | 1,709,371 |
| 2024-06-14 | 25,000.00 | 25,850.00 | 24,550.00 | 25,550.00 | 25,031.55 | 1,286,952 |
| 2024-06-13 | 24,350.00 | 25,700.00 | 24,350.00 | 24,850.00 | 24,345.76 | 1,511,784 |
| 2024-06-12 | 25,450.00 | 25,500.00 | 23,950.00 | 24,150.00 | 23,659.96 | 1,270,693 |
| 2024-06-11 | 25,700.00 | 26,050.00 | 24,450.00 | 25,300.00 | 24,786.63 | 1,712,706 |
| 2024-06-10 | 23,200.00 | 25,550.00 | 23,150.00 | 25,300.00 | 24,786.63 | 2,032,844 |
| 2024-06-07 | 23,250.00 | 24,100.00 | 23,100.00 | 23,450.00 | 22,974.16 | 1,202,713 |
| 2024-06-05 | 25,850.00 | 25,900.00 | 23,500.00 | 23,650.00 | 23,170.11 | 2,441,772 |
| 2024-06-04 | 27,900.00 | 28,700.00 | 26,050.00 | 26,100.00 | 25,570.39 | 1,702,657 |
| 2024-06-03 | 27,100.00 | 28,200.00 | 26,800.00 | 28,200.00 | 27,627.78 | 1,994,213 |
| 2024-05-31 | 27,000.00 | 27,650.00 | 25,650.00 | 27,350.00 | 26,795.03 | 2,593,368 |
| 2024-05-30 | 28,000.00 | 28,200.00 | 26,700.00 | 27,050.00 | 26,501.12 | 1,950,119 |
| 2024-05-29 | 29,050.00 | 30,250.00 | 27,100.00 | 28,600.00 | 28,019.66 | 5,939,444 |
| 2024-05-28 | 25,150.00 | 28,000.00 | 24,950.00 | 28,000.00 | 27,431.84 | 5,844,918 |
| 2024-05-27 | 25,500.00 | 25,650.00 | 24,550.00 | 24,950.00 | 24,443.73 | 1,985,784 |
| 2024-05-24 | 23,000.00 | 25,600.00 | 22,850.00 | 25,100.00 | 24,590.68 | 3,258,672 |
| 2024-05-23 | 22,900.00 | 23,750.00 | 21,900.00 | 23,550.00 | 23,072.14 | 1,820,163 |
| 2024-05-22 | 24,500.00 | 24,850.00 | 23,250.00 | 23,400.00 | 22,925.18 | 1,453,649 |
| 2024-05-21 | 25,950.00 | 26,500.00 | 24,400.00 | 24,450.00 | 23,953.87 | 2,106,176 |
| 2024-05-20 | 25,150.00 | 26,250.00 | 25,050.00 | 25,600.00 | 25,080.54 | 3,225,173 |
| 2024-05-17 | 25,350.00 | 25,800.00 | 24,050.00 | 24,550.00 | 24,051.84 | 1,816,668 |
| 2024-05-16 | 24,150.00 | 25,750.00 | 23,200.00 | 25,650.00 | 25,129.52 | 4,688,691 |
| 2024-05-14 | 25,850.00 | 26,100.00 | 23,500.00 | 24,100.00 | 23,610.98 | 4,329,858 |
| 2024-05-13 | 25,050.00 | 28,400.00 | 24,200.00 | 25,450.00 | 24,933.58 | 12,648,136 |
| 2024-05-10 | 22,900.00 | 26,250.00 | 22,300.00 | 24,650.00 | 24,149.81 | 12,749,209 |
| 2024-05-09 | 22,400.00 | 22,750.00 | 21,750.00 | 22,550.00 | 22,092.43 | 1,722,370 |
| 2024-05-08 | 22,000.00 | 23,500.00 | 21,500.00 | 22,150.00 | 21,700.54 | 4,137,738 |
| 2024-05-07 | 21,000.00 | 22,400.00 | 20,950.00 | 21,850.00 | 21,406.63 | 2,394,576 |
| 2024-05-03 | 21,900.00 | 22,100.00 | 20,750.00 | 20,800.00 | 20,377.94 | 1,445,488 |
| 2024-05-02 | 21,750.00 | 22,550.00 | 21,200.00 | 21,700.00 | 21,259.67 | 1,830,369 |
| 2024-04-30 | 22,700.00 | 23,250.00 | 21,700.00 | 22,050.00 | 21,602.57 | 2,375,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 220.0000 KRW |
| 2022-12-28 | 122.9274 KRW |
| 2021-12-29 | 94.5595 KRW |
| 2020-12-29 | 56.7357 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.