Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23,150.00 | 23,750.00 | 22,250.00 | 22,400.00 | 21,945.47 | 3,810,178 |
| 2024-04-26 | 20,500.00 | 23,900.00 | 20,350.00 | 23,300.00 | 22,827.21 | 12,604,382 |
| 2024-04-25 | 20,350.00 | 20,950.00 | 19,700.00 | 19,850.00 | 19,447.21 | 1,909,702 |
| 2024-04-24 | 19,640.00 | 20,850.00 | 19,110.00 | 20,750.00 | 20,328.95 | 2,463,939 |
| 2024-04-23 | 19,400.00 | 19,660.00 | 18,420.00 | 19,240.00 | 18,849.59 | 1,739,371 |
| 2024-04-22 | 19,500.00 | 20,000.00 | 18,650.00 | 19,110.00 | 18,722.23 | 1,329,016 |
| 2024-04-19 | 20,500.00 | 20,500.00 | 18,610.00 | 19,670.00 | 19,270.87 | 2,223,138 |
| 2024-04-18 | 19,450.00 | 20,550.00 | 19,100.00 | 20,500.00 | 20,084.02 | 2,475,881 |
| 2024-04-17 | 18,320.00 | 19,440.00 | 18,310.00 | 19,050.00 | 18,663.45 | 2,402,812 |
| 2024-04-16 | 19,210.00 | 19,600.00 | 17,730.00 | 18,090.00 | 17,722.93 | 2,884,313 |
| 2024-04-15 | 20,600.00 | 21,100.00 | 19,330.00 | 19,830.00 | 19,427.62 | 2,254,065 |
| 2024-04-12 | 20,950.00 | 22,300.00 | 19,950.00 | 20,450.00 | 20,035.04 | 4,497,190 |
| 2024-04-11 | 19,500.00 | 20,950.00 | 19,420.00 | 20,300.00 | 19,888.08 | 1,965,875 |
| 2024-04-09 | 20,050.00 | 21,150.00 | 19,560.00 | 19,890.00 | 19,486.40 | 2,446,458 |
| 2024-04-08 | 21,150.00 | 22,200.00 | 19,880.00 | 19,880.00 | 19,476.61 | 3,882,022 |
| 2024-04-05 | 23,500.00 | 24,500.00 | 20,800.00 | 21,600.00 | 21,161.70 | 6,712,196 |
| 2024-04-04 | 19,600.00 | 23,450.00 | 19,500.00 | 23,200.00 | 22,729.24 | 8,305,075 |
| 2024-04-03 | 19,300.00 | 19,580.00 | 18,700.00 | 19,180.00 | 18,790.81 | 1,816,990 |
| 2024-04-02 | 19,910.00 | 19,920.00 | 18,880.00 | 19,400.00 | 19,006.35 | 1,997,234 |
| 2024-04-01 | 20,100.00 | 20,500.00 | 19,350.00 | 19,860.00 | 19,457.01 | 2,236,654 |
| 2024-03-29 | 21,000.00 | 21,750.00 | 19,060.00 | 20,150.00 | 19,741.13 | 4,561,760 |
| 2024-03-28 | 20,600.00 | 22,400.00 | 20,200.00 | 20,450.00 | 20,035.04 | 3,328,534 |
| 2024-03-27 | 19,310.00 | 21,450.00 | 18,900.00 | 20,700.00 | 20,279.97 | 5,601,575 |
| 2024-03-26 | 18,990.00 | 19,890.00 | 18,700.00 | 19,300.00 | 18,908.37 | 1,785,184 |
| 2024-03-25 | 19,240.00 | 19,530.00 | 18,300.00 | 19,150.00 | 18,761.42 | 2,354,554 |
| 2024-03-22 | 18,820.00 | 19,690.00 | 18,190.00 | 19,100.00 | 18,712.43 | 4,589,976 |
| 2024-03-21 | 17,240.00 | 19,200.00 | 17,150.00 | 18,600.00 | 18,222.58 | 10,125,109 |
| 2024-03-20 | 16,510.00 | 17,560.00 | 16,500.00 | 17,280.00 | 16,929.36 | 3,927,481 |
| 2024-03-19 | 17,030.00 | 17,170.00 | 16,420.00 | 16,510.00 | 16,174.99 | 2,186,291 |
| 2024-03-18 | 15,700.00 | 18,500.00 | 15,570.00 | 17,200.00 | 16,850.99 | 17,113,064 |
| 2024-03-17 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,382.12 | 750 |
| 2024-03-15 | 14,100.00 | 15,070.00 | 13,990.00 | 14,680.00 | 14,382.12 | 5,535,896 |
| 2024-03-14 | 13,810.00 | 14,580.00 | 13,440.00 | 13,860.00 | 13,578.76 | 2,443,635 |
| 2024-03-13 | 13,020.00 | 14,000.00 | 13,020.00 | 13,520.00 | 13,245.66 | 2,132,764 |
| 2024-03-12 | 13,220.00 | 13,230.00 | 12,620.00 | 12,990.00 | 12,726.41 | 902,160 |
| 2024-03-11 | 12,740.00 | 13,550.00 | 12,670.00 | 13,230.00 | 12,961.54 | 1,796,623 |
| 2024-03-10 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,491.28 | 0 |
| 2024-03-08 | 12,090.00 | 13,000.00 | 12,070.00 | 12,750.00 | 12,491.28 | 1,542,759 |
| 2024-03-07 | 12,740.00 | 12,900.00 | 12,010.00 | 12,050.00 | 11,805.49 | 1,243,502 |
| 2024-03-06 | 12,470.00 | 13,300.00 | 12,030.00 | 12,930.00 | 12,667.63 | 3,284,585 |
| 2024-03-05 | 11,980.00 | 12,350.00 | 11,870.00 | 12,300.00 | 12,050.41 | 1,743,096 |
| 2024-03-04 | 10,600.00 | 12,450.00 | 10,600.00 | 11,960.00 | 11,717.31 | 5,439,980 |
| 2024-02-29 | 10,380.00 | 10,970.00 | 10,380.00 | 10,450.00 | 10,237.95 | 471,323 |
| 2024-02-28 | 10,430.00 | 10,540.00 | 10,340.00 | 10,420.00 | 10,208.56 | 255,818 |
| 2024-02-27 | 10,750.00 | 10,830.00 | 10,400.00 | 10,430.00 | 10,218.36 | 334,609 |
| 2024-02-26 | 10,620.00 | 11,020.00 | 10,620.00 | 10,820.00 | 10,600.45 | 315,627 |
| 2024-02-25 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,482.88 | 0 |
| 2024-02-23 | 10,790.00 | 10,860.00 | 10,620.00 | 10,700.00 | 10,482.88 | 272,002 |
| 2024-02-22 | 10,680.00 | 10,870.00 | 10,570.00 | 10,760.00 | 10,541.66 | 337,936 |
| 2024-02-21 | 10,680.00 | 10,810.00 | 10,420.00 | 10,660.00 | 10,443.69 | 526,246 |
| 2024-02-20 | 10,510.00 | 10,870.00 | 10,470.00 | 10,760.00 | 10,541.66 | 855,897 |
| 2024-02-19 | 10,800.00 | 10,940.00 | 10,310.00 | 10,380.00 | 10,169.37 | 1,272,428 |
| 2024-02-18 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,610.24 | 0 |
| 2024-02-16 | 11,300.00 | 11,390.00 | 10,760.00 | 10,830.00 | 10,610.24 | 1,078,142 |
| 2024-02-15 | 11,790.00 | 11,790.00 | 11,180.00 | 11,480.00 | 11,247.05 | 840,601 |
| 2024-02-14 | 11,790.00 | 12,100.00 | 11,630.00 | 11,780.00 | 11,540.97 | 547,631 |
| 2024-02-13 | 11,600.00 | 11,980.00 | 11,530.00 | 11,920.00 | 11,678.13 | 704,558 |
| 2024-02-12 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,540.97 | 0 |
| 2024-02-08 | 11,030.00 | 11,950.00 | 10,930.00 | 11,780.00 | 11,540.97 | 788,545 |
| 2024-02-07 | 10,900.00 | 11,200.00 | 10,750.00 | 11,180.00 | 10,953.14 | 1,278,085 |
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.