Iljin Electric Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	11,290.00	11,500.00	11,010.00	11,380.00	11,149.08	218,335
2024-02-05	11,480.00	11,550.00	11,200.00	11,340.00	11,109.89	141,895
2024-02-02	11,110.00	11,530.00	11,070.00	11,370.00	11,139.29	300,694
2024-02-01	11,200.00	11,550.00	10,900.00	11,000.00	10,776.79	428,241
2024-01-31	11,100.00	11,760.00	11,060.00	11,250.00	11,021.72	438,296
2024-01-30	11,710.00	11,840.00	11,040.00	11,280.00	11,051.11	498,653
2024-01-29	12,290.00	12,300.00	11,600.00	11,790.00	11,550.76	474,160
2024-01-28	12,300.00	12,300.00	12,300.00	12,300.00	12,050.41	0
2024-01-26	12,750.00	12,880.00	12,250.00	12,300.00	12,050.41	464,932
2024-01-25	12,050.00	12,930.00	11,660.00	12,800.00	12,540.27	898,089
2024-01-24	11,920.00	12,250.00	11,700.00	12,130.00	11,883.86	402,148
2024-01-23	12,080.00	12,260.00	11,800.00	11,910.00	11,668.33	620,646
2024-01-22	12,510.00	12,520.00	11,940.00	12,130.00	11,883.86	636,881
2024-01-21	12,380.00	12,380.00	12,380.00	12,380.00	12,128.79	0
2024-01-19	12,450.00	12,670.00	12,310.00	12,380.00	12,128.79	1,013,862
2024-01-18	11,160.00	13,420.00	11,150.00	12,450.00	12,197.37	6,993,671
2024-01-17	11,430.00	11,460.00	10,990.00	11,020.00	10,796.39	278,728
2024-01-16	11,520.00	11,950.00	11,100.00	11,320.00	11,090.30	984,818
2024-01-15	11,160.00	11,410.00	11,030.00	11,390.00	11,158.88	151,829
2024-01-12	10,740.00	11,060.00	10,700.00	11,000.00	10,776.79	199,773
2024-01-11	10,800.00	10,920.00	10,630.00	10,740.00	10,522.07	194,413
2024-01-10	10,720.00	10,950.00	10,680.00	10,780.00	10,561.26	202,101
2024-01-09	10,930.00	10,970.00	10,600.00	10,760.00	10,541.66	285,087
2024-01-08	10,840.00	11,010.00	10,710.00	10,800.00	10,580.85	307,006
2024-01-05	10,830.00	11,210.00	10,620.00	10,900.00	10,678.82	266,694
2024-01-04	11,470.00	11,470.00	10,620.00	10,900.00	10,678.82	555,466
2024-01-03	10,540.00	11,800.00	10,540.00	11,330.00	11,100.10	845,762
2024-01-02	10,770.00	10,770.00	10,580.00	10,740.00	10,522.07	131,078
2023-12-28	10,550.00	10,640.00	10,320.00	10,640.00	10,424.10	123,665
2023-12-27	10,400.00	10,580.00	10,320.00	10,540.00	10,326.13	172,983
2023-12-26	10,590.00	10,590.00	10,290.00	10,420.00	9,993.03	229,866
2023-12-25	10,610.00	10,610.00	10,610.00	10,610.00	10,175.24	0
2023-12-22	11,010.00	11,090.00	10,610.00	10,610.00	10,175.24	330,006
2023-12-21	11,000.00	11,190.00	10,950.00	11,000.00	10,549.26	230,746
2023-12-20	11,140.00	11,400.00	11,100.00	11,160.00	10,702.70	265,017
2023-12-19	11,800.00	11,860.00	11,090.00	11,100.00	10,645.16	497,501
2023-12-18	11,900.00	11,990.00	11,800.00	11,820.00	11,335.66	148,090
2023-12-15	11,820.00	12,100.00	11,780.00	11,870.00	11,383.61	193,655
2023-12-14	11,990.00	12,180.00	11,680.00	11,720.00	11,239.76	279,482
2023-12-13	11,715.93	11,791.57	11,479.53	11,782.12	11,299.33	355,323
2023-12-12	12,094.17	12,122.53	11,555.18	11,715.93	11,235.85	569,463
2023-12-11	11,403.88	11,942.87	11,394.42	11,772.66	11,290.26	470,616
2023-12-08	11,630.82	11,801.03	11,148.57	11,337.69	10,873.11	635,604
2023-12-07	11,990.15	12,046.88	11,574.09	11,621.37	11,145.17	299,966
2023-12-06	12,103.62	12,245.46	11,848.31	11,990.15	11,498.84	201,854
2023-12-05	12,103.62	12,633.15	11,905.05	12,056.34	11,562.32	532,979
2023-12-04	12,860.10	12,879.01	12,188.72	12,198.18	11,698.34	632,738
2023-12-03	13,700.00	13,700.00	13,700.00	13,700.00	13,138.62	0
2023-12-01	12,964.11	13,209.97	12,812.82	12,954.66	12,423.82	362,509
2023-11-30	12,689.89	13,323.44	12,595.33	12,954.66	12,423.82	653,900
2023-11-29	12,897.92	13,001.94	12,510.23	12,803.36	12,278.73	495,214
2023-11-28	13,228.88	14,533.80	12,774.99	12,945.20	12,414.75	2,737,995
2023-11-27	13,805.69	13,871.88	12,860.10	12,935.75	12,405.69	1,747,644
2023-11-24	12,217.09	13,418.00	12,018.52	13,332.89	12,786.56	1,776,035
2023-11-23	12,292.74	12,292.74	11,990.15	12,027.97	11,535.11	324,726
2023-11-22	12,349.48	12,689.89	12,122.53	12,330.56	11,825.30	667,791
2023-11-21	11,706.47	12,576.42	11,687.56	12,368.39	11,861.58	1,076,794
2023-11-20	11,243.13	11,791.57	10,732.51	11,630.82	11,154.24	1,514,283
2023-11-19	12,590.00	12,590.00	12,590.00	12,590.00	12,074.11	0
2023-11-17	11,838.85	12,179.27	11,640.28	11,905.05	11,417.22	623,797

← NewerPage 12 of 22 · 1,302 trading daysOlder →

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.